Cyabra, Inc. CYAB
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,21400,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,21 | +%1,90 | $0,20 | $0,22 | $0,20 | 801,05K |
| 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 |