Cyren Ltd. (CYRN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5351

-0.0244

(-4.36%)

At close: 03:59PM EST

0.5400

+0.01

(+1.01%)

Pre-Market:

05:25AM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	0.5600	0.5700	0.5000	0.5400	0.5400	370,400
Feb 02, 2023	0.5300	0.6500	0.5100	0.5600	0.5600	3,014,500
Feb 01, 2023	0.7700	0.8000	0.4100	0.4600	0.4600	3,068,400
Jan 31, 2023	0.7600	0.7600	0.6800	0.7400	0.7400	57,400
Jan 30, 2023	0.7900	0.8000	0.6500	0.7000	0.7000	149,200
Jan 27, 2023	0.7600	0.8200	0.7600	0.7900	0.7900	73,000
Jan 26, 2023	0.8400	0.8400	0.7500	0.7800	0.7800	75,000
Jan 25, 2023	0.8600	0.8600	0.7700	0.8200	0.8200	69,300
Jan 24, 2023	0.8500	0.9000	0.7800	0.8400	0.8400	620,500
Jan 23, 2023	0.8700	0.8700	0.8000	0.8400	0.8400	25,300
Jan 20, 2023	0.7900	0.8800	0.7900	0.8400	0.8400	21,600
Jan 19, 2023	0.8900	0.8900	0.7800	0.7800	0.7800	43,800
Jan 18, 2023	0.9000	0.9100	0.8700	0.8900	0.8900	13,200
Jan 17, 2023	0.9200	0.9200	0.8300	0.8700	0.8700	77,600
Jan 13, 2023	0.8500	0.9600	0.8000	0.9200	0.9200	229,200
Jan 12, 2023	0.7800	0.8600	0.7600	0.7900	0.7900	96,800
Jan 11, 2023	0.7700	0.7900	0.7000	0.7800	0.7800	89,600
Jan 10, 2023	0.7000	0.7100	0.6500	0.7000	0.7000	80,200
Jan 09, 2023	0.6400	0.7000	0.6400	0.6500	0.6500	11,000
Jan 06, 2023	0.6700	0.7000	0.6100	0.6500	0.6500	26,100
Jan 05, 2023	0.6600	0.6700	0.6400	0.6400	0.6400	24,000
Jan 04, 2023	0.6200	0.7100	0.6100	0.6800	0.6800	70,500
Jan 03, 2023	0.6000	0.6400	0.5000	0.6400	0.6400	102,900
Dec 30, 2022	0.5100	0.6300	0.4900	0.6200	0.6200	173,200
Dec 29, 2022	0.5500	0.5700	0.5000	0.5300	0.5300	86,600
Dec 28, 2022	0.5900	0.6400	0.5100	0.5400	0.5400	77,500
Dec 27, 2022	0.6300	0.7000	0.6100	0.6200	0.6200	56,100
Dec 23, 2022	0.6700	0.6800	0.6100	0.6500	0.6500	129,300
Dec 22, 2022	0.6800	0.6900	0.6700	0.6900	0.6900	30,300
Dec 21, 2022	0.6700	0.7000	0.6700	0.6900	0.6900	40,100
Dec 20, 2022	0.7000	0.7000	0.6900	0.6900	0.6900	21,300
Dec 19, 2022	0.6800	0.7100	0.6800	0.6900	0.6900	34,900
Dec 16, 2022	0.6800	0.7200	0.6700	0.7000	0.7000	24,400
Dec 15, 2022	0.6400	0.6900	0.6400	0.6900	0.6900	81,700
Dec 14, 2022	0.6600	0.6900	0.6300	0.6800	0.6800	37,700
Dec 13, 2022	0.6800	0.7200	0.6600	0.6800	0.6800	33,900
Dec 12, 2022	0.7000	0.7000	0.6100	0.6800	0.6800	33,200
Dec 09, 2022	0.6800	0.7500	0.6400	0.6800	0.6800	92,300
Dec 08, 2022	0.8000	0.8000	0.6800	0.7000	0.7000	171,000
Dec 07, 2022	0.8400	0.8400	0.7600	0.7600	0.7600	46,000
Dec 06, 2022	0.8800	0.8800	0.8200	0.8600	0.8600	49,500
Dec 05, 2022	0.8800	0.9000	0.8700	0.8800	0.8800	20,200
Dec 02, 2022	0.8700	0.9000	0.8700	0.9000	0.9000	23,600
Dec 01, 2022	0.8800	0.8900	0.8700	0.8700	0.8700	9,900
Nov 30, 2022	0.8800	0.8900	0.8600	0.8800	0.8800	42,400
Nov 29, 2022	0.8700	0.9000	0.8500	0.8800	0.8800	99,100
Nov 28, 2022	0.9200	0.9200	0.8500	0.8800	0.8800	92,800
Nov 25, 2022	0.8800	0.9200	0.8800	0.9100	0.9100	6,500
Nov 23, 2022	0.9100	0.9100	0.8600	0.8900	0.8900	36,400
Nov 22, 2022	0.9200	0.9300	0.9000	0.9300	0.9300	9,500
Nov 21, 2022	0.8900	0.9400	0.8900	0.9300	0.9300	23,600
Nov 18, 2022	0.9300	0.9300	0.8900	0.9300	0.9300	22,200
Nov 17, 2022	0.9200	0.9700	0.8800	0.9100	0.9100	33,300
Nov 16, 2022	0.9800	0.9800	0.8800	0.9500	0.9500	56,400
Nov 15, 2022	1.0100	1.0300	0.9600	0.9700	0.9700	55,100
Nov 14, 2022	1.0200	1.0500	0.9900	1.0200	1.0200	40,700
Nov 11, 2022	0.9700	1.0500	0.9500	1.0200	1.0200	37,400
Nov 10, 2022	1.0000	1.0000	0.9300	0.9400	0.9400	24,900
Nov 09, 2022	0.9800	1.0200	0.9100	0.9300	0.9300	77,500
Nov 08, 2022	1.0600	1.0700	0.9700	0.9900	0.9900	55,900
Nov 07, 2022	1.1300	1.1300	1.0600	1.0800	1.0800	21,600
Nov 04, 2022	1.1400	1.1400	1.0500	1.0900	1.0900	17,400
Nov 03, 2022	1.0500	1.1400	1.0500	1.1000	1.1000	32,300
Nov 02, 2022	1.1300	1.1400	1.0500	1.0900	1.0900	74,000
Nov 01, 2022	1.1300	1.1500	1.1000	1.1000	1.1000	31,700
Oct 31, 2022	1.1600	1.1800	1.1100	1.1500	1.1500	28,600
Oct 28, 2022	1.1300	1.1700	1.1000	1.1400	1.1400	75,000
Oct 27, 2022	1.1600	1.2100	1.1100	1.1400	1.1400	111,500
Oct 26, 2022	1.1200	1.1600	1.1000	1.1500	1.1500	119,200
Oct 25, 2022	1.1500	1.1500	1.0400	1.1200	1.1200	152,600
Oct 24, 2022	1.0000	1.1100	1.0000	1.0800	1.0800	92,600
Oct 21, 2022	1.0400	1.0800	1.0000	1.0500	1.0500	97,100
Oct 20, 2022	1.0600	1.0600	0.9600	1.0500	1.0500	60,200
Oct 19, 2022	1.0700	1.1000	1.0200	1.0700	1.0700	65,900
Oct 18, 2022	1.1500	1.1500	1.0500	1.1100	1.1100	123,900
Oct 17, 2022	1.1600	1.1800	1.1100	1.1300	1.1300	57,900
Oct 14, 2022	1.2200	1.2200	1.1000	1.1300	1.1300	200,200
Oct 13, 2022	1.2400	1.2900	1.0500	1.2800	1.2800	168,900
Oct 12, 2022	1.2000	1.3400	1.1000	1.3300	1.3300	492,000
Oct 11, 2022	1.0600	1.2300	1.0100	1.1900	1.1900	818,000
Oct 10, 2022	0.9900	1.3900	0.9800	1.1500	1.1500	6,141,700
Oct 07, 2022	1.0600	1.0600	0.9900	1.0000	1.0000	36,400
Oct 06, 2022	1.0600	1.0700	1.0200	1.0500	1.0500	17,000
Oct 05, 2022	0.9600	1.0300	0.9600	1.0200	1.0200	33,500
Oct 04, 2022	0.9400	0.9900	0.9400	0.9800	0.9800	24,900
Oct 03, 2022	0.9500	0.9600	0.9100	0.9500	0.9500	42,200
Sept 30, 2022	0.9100	0.9800	0.9100	0.9800	0.9800	115,500
Sept 29, 2022	0.9900	1.0100	0.9000	0.9300	0.9300	62,300
Sept 28, 2022	1.0500	1.0500	0.9600	1.0000	1.0000	97,300
Sept 27, 2022	1.1600	1.1600	1.0400	1.0400	1.0400	64,200
Sept 26, 2022	1.1500	1.1800	1.0800	1.0800	1.0800	83,900
Sept 23, 2022	1.2000	1.2400	1.1200	1.1900	1.1900	100,400
Sept 22, 2022	1.1900	1.2500	1.1400	1.1800	1.1800	90,800
Sept 21, 2022	1.2800	1.2800	1.1500	1.1900	1.1900	53,400
Sept 20, 2022	1.3000	1.3000	1.2400	1.2600	1.2600	42,500
Sept 19, 2022	1.3400	1.3400	1.2500	1.2800	1.2800	41,100
Sept 16, 2022	1.2500	1.3500	1.2500	1.3300	1.3300	139,100
Sept 15, 2022	1.2800	1.3300	1.2800	1.2900	1.2900	65,200
Sept 14, 2022	1.2900	1.3200	1.2800	1.3000	1.3000	56,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.94(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.89(-0.38%)

CAD/USD0.7440-0.0027(-0.3646%)

CRUDE OIL73.90+0.51(+0.69%)

BTC-CAD30,699.19-948.24(-3.00%)

Cyren Ltd. (CYRN)

S&P/TSX
20,758.34
+17.94(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.89(-0.38%)

CAD/USD
0.7440
-0.0027(-0.3646%)

CRUDE OIL
73.90
+0.51(+0.69%)

BTC-CAD
30,699.19
-948.24(-3.00%)