Canada markets closed

Cyren Ltd. (CYRN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1900+0.0200 (+1.71%)
At close: 03:58PM EDT
1.2200 +0.03 (+2.52%)
After hours: 07:41PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20221.20001.24001.12001.19001.1900100,400
Sept 22, 20221.19001.25001.14001.18001.180090,800
Sept 21, 20221.28001.28001.15001.19001.190053,400
Sept 20, 20221.30001.30001.24001.26001.260042,500
Sept 19, 20221.34001.34001.25001.28001.280041,100
Sept 16, 20221.25001.35001.25001.33001.3300139,100
Sept 15, 20221.28001.33001.28001.29001.290065,200
Sept 14, 20221.29001.32001.28001.30001.300056,000
Sept 13, 20221.38001.38001.30001.33001.330069,500
Sept 12, 20221.33001.41001.32001.38001.380046,100
Sept 09, 20221.29001.39001.29001.35001.350043,000
Sept 08, 20221.32001.35001.28001.31001.310034,300
Sept 07, 20221.32001.35001.27001.32001.320053,800
Sept 06, 20221.35001.35001.26001.30001.3000127,600
Sept 02, 20221.37001.40001.33001.35001.3500127,500
Sept 01, 20221.42001.44001.35001.39001.390065,700
Aug 31, 20221.43001.48001.36001.42001.4200236,500
Aug 30, 20221.48001.50001.39001.39001.3900118,100
Aug 29, 20221.54001.60001.46001.48001.4800162,000
Aug 26, 20221.56001.63001.51001.57001.5700231,300
Aug 25, 20221.77001.94001.58001.60001.60001,032,700
Aug 24, 20221.64001.80001.58001.76001.7600325,400
Aug 23, 20221.59001.62001.57001.58001.580050,300
Aug 22, 20221.60001.62001.55001.59001.590075,800
Aug 19, 20221.74001.75001.58001.61001.6100158,400
Aug 18, 20221.78001.78001.70001.73001.7300206,600
Aug 17, 20221.81001.84001.76001.80001.800067,500
Aug 16, 20221.88001.88001.75001.84001.8400154,700
Aug 15, 20221.81001.92001.75001.86001.8600309,300
Aug 12, 20221.76001.83001.75001.81001.8100109,600
Aug 11, 20221.78001.81001.73001.78001.7800141,300
Aug 10, 20221.74001.78001.73001.76001.760097,300
Aug 09, 20221.77001.83001.72001.75001.7500410,000
Aug 08, 20221.77001.82001.74001.77001.7700267,900
Aug 05, 20221.80001.82001.71001.74001.7400249,600
Aug 04, 20221.84001.84001.72001.75001.7500220,000
Aug 03, 20221.74001.82001.66001.74001.7400980,500
Aug 02, 20221.67001.85001.65001.69001.6900599,500
Aug 01, 20221.71001.72001.64001.71001.7100234,000
Jul 29, 20221.98001.99001.71001.72001.7200576,200
Jul 28, 20222.02002.06001.95001.97001.9700148,700
Jul 27, 20222.05002.10001.99002.03002.0300211,900
Jul 26, 20221.90002.15001.86002.10002.10001,183,300
Jul 25, 20221.90001.92001.87001.89001.8900172,500
Jul 22, 20221.94001.99001.86001.94001.9400577,700
Jul 21, 20221.95001.98001.93001.95001.9500138,900
Jul 20, 20221.90002.01001.90001.98001.9800119,200
Jul 19, 20221.96002.00001.91001.93001.9300195,200
Jul 18, 20222.02002.06001.96001.99001.9900326,100
Jul 15, 20221.93002.04001.91002.03002.0300241,100
Jul 14, 20221.93002.00001.91001.94001.9400199,400
Jul 13, 20221.92002.01001.90001.99001.9900122,400
Jul 12, 20221.94002.04001.86002.00002.0000460,300
Jul 11, 20222.00002.15001.91001.93001.9300888,100
Jul 08, 20222.00002.04001.97002.00002.000092,100
Jul 07, 20222.00002.11002.00002.02002.0200267,800
Jul 06, 20222.08002.14001.98001.98001.9800544,300
Jul 05, 20222.00002.09001.93002.04002.0400270,800
Jul 01, 20222.06002.06001.97002.00002.0000130,000
Jun 30, 20222.02002.08001.98002.02002.0200309,100
Jun 29, 20222.08002.40002.01002.11002.11002,738,800
Jun 28, 20222.18002.18002.06002.08002.0800567,700
Jun 27, 20222.25002.29002.13002.15002.1500618,600
Jun 24, 20222.15002.28002.11002.26002.2600646,300
Jun 23, 20222.04002.09001.97002.07002.0700340,900
Jun 22, 20222.05002.11002.01002.04002.0400343,600
Jun 21, 20222.18002.27002.08002.11002.1100259,100
Jun 17, 20222.00002.35001.98002.17002.17001,756,600
Jun 16, 20221.94002.10001.88002.03002.0300614,400
Jun 15, 20222.16002.21001.94002.01002.0100827,900
Jun 14, 20222.69002.71002.12002.15002.15001,534,800
Jun 13, 20222.35003.20002.34002.69002.690010,586,100
Jun 10, 20222.12002.49002.11002.46002.46002,864,400
Jun 09, 20222.01002.32001.96002.26002.26003,785,000
Jun 08, 20222.29002.65002.11002.16002.160057,777,600
Jun 07, 20221.69001.78001.65001.77001.77002,488,300
Jun 06, 20221.89001.89001.62001.65001.6500436,100
Jun 03, 20221.92001.94001.80001.80001.8000131,300
Jun 02, 20221.92002.10001.82001.90001.9000469,100
Jun 01, 20221.92001.97001.80001.80001.8000288,000
May 31, 20221.98002.00001.85001.87001.8700128,500
May 27, 20222.03002.07001.93001.96001.9600204,100
May 26, 20221.92002.04001.92001.99001.9900121,400
May 25, 20221.91002.09001.91001.93001.9300115,300
May 24, 20222.09002.11001.93001.96001.9600116,900
May 23, 20222.04002.05001.91002.00002.0000124,100
May 20, 20222.08002.16001.97002.01002.0100316,600
May 19, 20222.04002.10002.01002.01002.0100129,700
May 18, 20222.09002.24002.01002.03002.0300286,600
May 17, 20221.80002.10001.80002.05002.0500431,900
May 16, 20221.91001.96001.75001.75001.7500213,100
May 13, 20221.69001.88001.68001.82001.8200198,700
May 12, 20221.55001.75001.51001.66001.6600191,200
May 11, 20221.80001.80001.58001.63001.6300338,400
May 10, 20221.91001.97001.67001.78001.7800571,300
May 09, 20222.12002.12001.85001.87001.8700355,800
May 06, 20222.31002.31002.05002.07002.0700431,300
May 05, 20222.52002.52002.18002.23002.2300462,200
May 04, 20222.60002.60002.35002.55002.5500629,500
May 03, 20222.34002.60002.27002.44002.44001,015,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...