Canada Markets open in 3 hrs 36 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 20230.56000.57000.50000.54000.5400370,400
Feb 02, 20230.53000.65000.51000.56000.56003,014,500
Feb 01, 20230.77000.80000.41000.46000.46003,068,400
Jan 31, 20230.76000.76000.68000.74000.740057,400
Jan 30, 20230.79000.80000.65000.70000.7000149,200
Jan 27, 20230.76000.82000.76000.79000.790073,000
Jan 26, 20230.84000.84000.75000.78000.780075,000
Jan 25, 20230.86000.86000.77000.82000.820069,300
Jan 24, 20230.85000.90000.78000.84000.8400620,500
Jan 23, 20230.87000.87000.80000.84000.840025,300
Jan 20, 20230.79000.88000.79000.84000.840021,600
Jan 19, 20230.89000.89000.78000.78000.780043,800
Jan 18, 20230.90000.91000.87000.89000.890013,200
Jan 17, 20230.92000.92000.83000.87000.870077,600
Jan 13, 20230.85000.96000.80000.92000.9200229,200
Jan 12, 20230.78000.86000.76000.79000.790096,800
Jan 11, 20230.77000.79000.70000.78000.780089,600
Jan 10, 20230.70000.71000.65000.70000.700080,200
Jan 09, 20230.64000.70000.64000.65000.650011,000
Jan 06, 20230.67000.70000.61000.65000.650026,100
Jan 05, 20230.66000.67000.64000.64000.640024,000
Jan 04, 20230.62000.71000.61000.68000.680070,500
Jan 03, 20230.60000.64000.50000.64000.6400102,900
Dec 30, 20220.51000.63000.49000.62000.6200173,200
Dec 29, 20220.55000.57000.50000.53000.530086,600
Dec 28, 20220.59000.64000.51000.54000.540077,500
Dec 27, 20220.63000.70000.61000.62000.620056,100
Dec 23, 20220.67000.68000.61000.65000.6500129,300
Dec 22, 20220.68000.69000.67000.69000.690030,300
Dec 21, 20220.67000.70000.67000.69000.690040,100
Dec 20, 20220.70000.70000.69000.69000.690021,300
Dec 19, 20220.68000.71000.68000.69000.690034,900
Dec 16, 20220.68000.72000.67000.70000.700024,400
Dec 15, 20220.64000.69000.64000.69000.690081,700
Dec 14, 20220.66000.69000.63000.68000.680037,700
Dec 13, 20220.68000.72000.66000.68000.680033,900
Dec 12, 20220.70000.70000.61000.68000.680033,200
Dec 09, 20220.68000.75000.64000.68000.680092,300
Dec 08, 20220.80000.80000.68000.70000.7000171,000
Dec 07, 20220.84000.84000.76000.76000.760046,000
Dec 06, 20220.88000.88000.82000.86000.860049,500
Dec 05, 20220.88000.90000.87000.88000.880020,200
Dec 02, 20220.87000.90000.87000.90000.900023,600
Dec 01, 20220.88000.89000.87000.87000.87009,900
Nov 30, 20220.88000.89000.86000.88000.880042,400
Nov 29, 20220.87000.90000.85000.88000.880099,100
Nov 28, 20220.92000.92000.85000.88000.880092,800
Nov 25, 20220.88000.92000.88000.91000.91006,500
Nov 23, 20220.91000.91000.86000.89000.890036,400
Nov 22, 20220.92000.93000.90000.93000.93009,500
Nov 21, 20220.89000.94000.89000.93000.930023,600
Nov 18, 20220.93000.93000.89000.93000.930022,200
Nov 17, 20220.92000.97000.88000.91000.910033,300
Nov 16, 20220.98000.98000.88000.95000.950056,400
Nov 15, 20221.01001.03000.96000.97000.970055,100
Nov 14, 20221.02001.05000.99001.02001.020040,700
Nov 11, 20220.97001.05000.95001.02001.020037,400
Nov 10, 20221.00001.00000.93000.94000.940024,900
Nov 09, 20220.98001.02000.91000.93000.930077,500
Nov 08, 20221.06001.07000.97000.99000.990055,900
Nov 07, 20221.13001.13001.06001.08001.080021,600
Nov 04, 20221.14001.14001.05001.09001.090017,400
Nov 03, 20221.05001.14001.05001.10001.100032,300
Nov 02, 20221.13001.14001.05001.09001.090074,000
Nov 01, 20221.13001.15001.10001.10001.100031,700
Oct 31, 20221.16001.18001.11001.15001.150028,600
Oct 28, 20221.13001.17001.10001.14001.140075,000
Oct 27, 20221.16001.21001.11001.14001.1400111,500
Oct 26, 20221.12001.16001.10001.15001.1500119,200
Oct 25, 20221.15001.15001.04001.12001.1200152,600
Oct 24, 20221.00001.11001.00001.08001.080092,600
Oct 21, 20221.04001.08001.00001.05001.050097,100
Oct 20, 20221.06001.06000.96001.05001.050060,200
Oct 19, 20221.07001.10001.02001.07001.070065,900
Oct 18, 20221.15001.15001.05001.11001.1100123,900
Oct 17, 20221.16001.18001.11001.13001.130057,900
Oct 14, 20221.22001.22001.10001.13001.1300200,200
Oct 13, 20221.24001.29001.05001.28001.2800168,900
Oct 12, 20221.20001.34001.10001.33001.3300492,000
Oct 11, 20221.06001.23001.01001.19001.1900818,000
Oct 10, 20220.99001.39000.98001.15001.15006,141,700
Oct 07, 20221.06001.06000.99001.00001.000036,400
Oct 06, 20221.06001.07001.02001.05001.050017,000
Oct 05, 20220.96001.03000.96001.02001.020033,500
Oct 04, 20220.94000.99000.94000.98000.980024,900
Oct 03, 20220.95000.96000.91000.95000.950042,200
Sept 30, 20220.91000.98000.91000.98000.9800115,500
Sept 29, 20220.99001.01000.90000.93000.930062,300
Sept 28, 20221.05001.05000.96001.00001.000097,300
Sept 27, 20221.16001.16001.04001.04001.040064,200
Sept 26, 20221.15001.18001.08001.08001.080083,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...