Cyabra, Inc. CYAB
NASDAQ · United States · Technology Services
$0.2120-0.00 (-0.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.21 | +1.90% | $0.20 | $0.22 | $0.20 | 933.28K |
| 2026-09-30 | $0.21 | 0.00% | $0.20 | $0.22 | $0.20 | 3.73M |
| 2026-09-29 | $0.21 | +10.53% | $0.20 | $0.22 | $0.19 | 71.06M |
| 2026-09-28 | $0.19 | -13.64% | $0.21 | $0.22 | $0.19 | 991.30K |
| 2026-09-25 | $0.22 | -8.33% | $0.24 | $0.24 | $0.22 | 687.40K |
| 2026-09-24 | $0.24 | -7.69% | $0.26 | $0.26 | $0.22 | 1.13M |
| 2026-09-23 | $0.26 | -3.70% | $0.26 | $0.26 | $0.25 | 1.50M |
| 2026-09-22 | $0.27 | -6.90% | $0.27 | $0.28 | $0.26 | 4.66M |
| 2026-09-21 | $0.29 | -6.45% | $0.34 | $0.35 | $0.28 | 101.20M |
| 2026-09-18 | $0.31 | +3.33% | $0.30 | $0.32 | $0.28 | 1.67M |
| 2026-09-17 | $0.30 | +3.45% | $0.30 | $0.31 | $0.28 | 999.20K |
| 2026-09-16 | $0.29 | -3.33% | $0.30 | $0.31 | $0.28 | 176.30K |
| 2026-09-15 | $0.30 | 0.00% | $0.31 | $0.33 | $0.30 | 305.00K |
| 2026-09-14 | $0.30 | -9.09% | $0.34 | $0.34 | $0.29 | 349.00K |
| 2026-09-11 | $0.33 | 0.00% | $0.34 | $0.35 | $0.33 | 102.20K |
| 2026-09-10 | $0.33 | -2.94% | $0.33 | $0.34 | $0.31 | 150.10K |
| 2026-09-09 | $0.34 | +3.03% | $0.34 | $0.35 | $0.33 | 153.20K |
| 2026-09-08 | $0.33 | -10.81% | $0.37 | $0.38 | $0.33 | 418.30K |
| 2026-09-04 | $0.37 | -11.90% | $0.42 | $0.42 | $0.36 | 338.40K |
| 2026-09-03 | $0.42 | -2.33% | $0.42 | $0.44 | $0.40 | 602.80K |
| 2026-09-02 | $0.43 | -14.00% | $0.46 | $0.48 | $0.40 | 1.23M |
| 2026-09-01 | $0.50 | +11.11% | $0.44 | $0.54 | $0.44 | 4.53M |
| 2026-08-31 | $0.45 | 0.00% | $0.43 | $0.51 | $0.42 | 9.32M |
| 2026-08-28 | $0.45 | +45.16% | $0.37 | $0.63 | $0.32 | 214.70M |
| 2026-08-27 | $0.31 | 0.00% | $0.30 | $0.33 | $0.30 | 245.50K |
| 2026-08-26 | $0.31 | +3.33% | $0.31 | $0.33 | $0.29 | 184.80K |
| 2026-08-25 | $0.30 | 0.00% | $0.30 | $0.33 | $0.30 | 177.50K |
| 2026-08-24 | $0.30 | 0.00% | $0.32 | $0.35 | $0.29 | 1.51M |
| 2026-08-21 | $0.30 | +3.45% | $0.31 | $0.32 | $0.29 | 165.90K |
| 2026-08-20 | $0.29 | +3.57% | $0.29 | $0.30 | $0.27 | 190.10K |
| 2026-08-19 | $0.28 | -6.67% | $0.30 | $0.31 | $0.28 | 193.10K |
| 2026-08-18 | $0.30 | -6.25% | $0.31 | $0.32 | $0.29 | 286.40K |
| 2026-08-17 | $0.32 | -5.88% | $0.34 | $0.35 | $0.31 | 244.50K |
| 2026-08-14 | $0.34 | -12.82% | $0.39 | $0.39 | $0.31 | 327.20K |
| 2026-08-13 | $0.39 | +14.71% | $0.35 | $0.40 | $0.33 | 799.40K |
| 2026-08-12 | $0.34 | 0.00% | $0.33 | $0.37 | $0.32 | 173.30K |
| 2026-08-11 | $0.34 | 0.00% | $0.35 | $0.36 | $0.33 | 328.80K |
| 2026-08-10 | $0.34 | +3.03% | $0.34 | $0.35 | $0.31 | 282.10K |
| 2026-08-07 | $0.33 | 0.00% | $0.34 | $0.35 | $0.32 | 407.20K |
| 2026-08-06 | $0.33 | +3.13% | $0.31 | $0.36 | $0.30 | 1.29M |
| 2026-08-05 | $0.32 | -3.03% | $0.31 | $0.36 | $0.31 | 1.20M |
| 2026-08-04 | $0.33 | +10.00% | $0.29 | $0.35 | $0.26 | 10.39M |
| 2026-08-03 | $0.30 | -3.23% | $0.29 | $0.33 | $0.25 | 46.59M |
| 2026-07-31 | $0.31 | +10.71% | $0.28 | $0.31 | $0.27 | 263.70K |
| 2026-07-30 | $0.28 | +7.69% | $0.27 | $0.29 | $0.26 | 154.80K |
| 2026-07-29 | $0.26 | -3.70% | $0.26 | $0.28 | $0.26 | 138.90K |
| 2026-07-28 | $0.27 | 0.00% | $0.26 | $0.29 | $0.25 | 243.80K |
| 2026-07-27 | $0.27 | +3.85% | $0.27 | $0.27 | $0.26 | 81.00K |
| 2026-07-24 | $0.26 | -3.70% | $0.28 | $0.29 | $0.26 | 176.50K |
| 2026-07-23 | $0.27 | -3.57% | $0.29 | $0.29 | $0.27 | 227.70K |
| 2026-07-22 | $0.28 | -9.68% | $0.31 | $0.31 | $0.28 | 60.30K |
| 2026-07-21 | $0.31 | +6.90% | $0.30 | $0.31 | $0.30 | 75.10K |
| 2026-07-20 | $0.29 | -12.12% | $0.33 | $0.33 | $0.29 | 105.40K |
| 2026-07-17 | $0.33 | -2.94% | $0.35 | $0.35 | $0.31 | 64.90K |
| 2026-07-16 | $0.34 | -2.86% | $0.35 | $0.35 | $0.33 | 61.40K |
| 2026-07-15 | $0.35 | -2.78% | $0.36 | $0.36 | $0.34 | 224.70K |
| 2026-07-14 | $0.36 | +9.09% | $0.34 | $0.39 | $0.33 | 498.00K |
| 2026-07-13 | $0.33 | -2.94% | $0.34 | $0.35 | $0.31 | 249.60K |
| 2026-07-10 | $0.34 | 0.00% | $0.33 | $0.36 | $0.33 | 700.70K |
| 2026-07-09 | $0.34 | -20.93% | $0.40 | $0.41 | $0.33 | 1.25M |
| 2026-07-08 | $0.43 | +2.38% | $0.42 | $0.45 | $0.42 | 66.10K |
| 2026-07-07 | $0.42 | -2.33% | $0.48 | $0.48 | $0.42 | 60.80K |
| 2026-07-06 | $0.43 | +10.26% | $0.40 | $0.50 | $0.40 | 394.10K |
| 2026-07-02 | $0.39 | 0.00% | $0.39 | $0.40 | $0.38 | 60.10K |
| 2026-07-01 | $0.39 | 0.00% | $0.39 | $0.40 | $0.39 | 100.30K |
| 2026-06-30 | $0.39 | -9.30% | $0.43 | $0.45 | $0.39 | 129.30K |
| 2026-06-29 | $0.43 | -6.52% | $0.48 | $0.48 | $0.43 | 55.00K |
| 2026-06-26 | $0.46 | +6.98% | $0.42 | $0.49 | $0.42 | 116.90K |
| 2026-06-25 | $0.43 | 0.00% | $0.43 | $0.45 | $0.41 | 149.10K |
| 2026-06-24 | $0.43 | -4.44% | $0.45 | $0.47 | $0.43 | 76.60K |
| 2026-06-23 | $0.45 | -4.26% | $0.46 | $0.49 | $0.43 | 190.10K |
| 2026-06-22 | $0.47 | -7.84% | $0.52 | $0.53 | $0.46 | 147.80K |
| 2026-06-18 | $0.51 | -5.56% | $0.54 | $0.55 | $0.51 | 134.80K |
| 2026-06-17 | $0.54 | 0.00% | $0.54 | $0.56 | $0.53 | 64.40K |
| 2026-06-16 | $0.54 | +3.85% | $0.51 | $0.55 | $0.51 | 127.10K |
| 2026-06-15 | $0.52 | +4.00% | $0.50 | $0.53 | $0.46 | 229.00K |
| 2026-06-12 | $0.50 | 0.00% | $0.49 | $0.54 | $0.49 | 175.00K |
| 2026-06-11 | $0.50 | -7.41% | $0.52 | $0.53 | $0.46 | 301.60K |
| 2026-06-10 | $0.54 | +1.89% | $0.53 | $0.61 | $0.51 | 479.80K |
| 2026-06-09 | $0.53 | -8.62% | $0.55 | $0.56 | $0.50 | 232.40K |
| 2026-06-08 | $0.58 | +3.57% | $0.56 | $0.61 | $0.55 | 444.50K |
| 2026-06-05 | $0.56 | -9.68% | $0.62 | $0.64 | $0.55 | 181.80K |
| 2026-06-04 | $0.62 | -3.12% | $0.65 | $0.65 | $0.62 | 142.90K |
| 2026-06-03 | $0.64 | -4.48% | $0.68 | $0.69 | $0.64 | 171.40K |
| 2026-06-02 | $0.67 | +6.35% | $0.63 | $0.73 | $0.61 | 613.70K |
| 2026-06-01 | $0.63 | -3.08% | $0.63 | $0.64 | $0.61 | 93.90K |
| 2026-05-29 | $0.65 | +1.56% | $0.62 | $0.71 | $0.60 | 849.40K |
| 2026-05-28 | $0.64 | +6.67% | $0.58 | $0.64 | $0.58 | 125.60K |
| 2026-05-27 | $0.60 | -3.23% | $0.60 | $0.60 | $0.56 | 78.90K |
| 2026-05-26 | $0.62 | +8.77% | $0.57 | $0.62 | $0.55 | 167.00K |