Cymabay Therapeu (CBAY) Historical Stock Data

4.05 ↑0.04 (1.00%)
As of Market Close on August 15th, 2022.

Historical Data

In the past 30 trading days, CBAY is up 1.01% a day on average. There have been 20 days where Cymabay Therapeu closed green and 10 days where CBAY closed red.

DateOpenCloseChangeLowHighVolume
2022-08-154.004.05↑$0.05 (1.25%)3.994.10336.81K
2022-08-123.804.01↑$0.21 (5.53%)3.804.22463.42K
2022-08-114.203.74↓$0.46 (-10.95%)3.734.23789.22K
2022-08-104.154.16↑$0.01 (0.24%)4.014.24363.50K
2022-08-094.014.08↑$0.07 (1.75%)3.824.09621.31K
2022-08-084.254.03↓$0.22 (-5.18%)4.034.30801.32K
2022-08-054.084.25↑$0.17 (4.17%)4.034.25464.96K
2022-08-044.004.12↑$0.12 (3.00%)3.934.200.93M
2022-08-033.533.90↑$0.37 (10.48%)3.504.091.45M
2022-08-023.203.48↑$0.28 (8.75%)3.193.501.37M
2022-08-013.133.21↑$0.08 (2.56%)3.073.34631.91K
2022-07-293.183.13↓$0.05 (-1.57%)3.083.19230.12K
2022-07-283.233.20↓$0.03 (-0.93%)3.123.24148.58K
2022-07-273.283.21↓$0.07 (-2.13%)3.043.28500.35K
2022-07-263.113.26↑$0.15 (4.82%)3.113.32370.63K
2022-07-253.143.14↑$0.00 (0.00%)3.023.16249.65K
2022-07-223.143.15↑$0.01 (0.32%)3.073.20221.23K
2022-07-213.363.11↓$0.25 (-7.44%)2.963.37869.61K
2022-07-203.323.37↑$0.05 (1.51%)3.263.48586.95K
2022-07-193.323.29↓$0.03 (-0.90%)3.213.42458.76K
2022-07-183.403.22↓$0.18 (-5.29%)3.203.46594.03K
2022-07-153.383.39↑$0.01 (0.30%)3.183.42573.21K
2022-07-143.383.32↓$0.06 (-1.78%)3.323.42366.94K
2022-07-133.313.43↑$0.12 (3.63%)3.243.462.25M
2022-07-123.223.37↑$0.15 (4.66%)3.133.39485.21K
2022-07-113.523.20↓$0.32 (-9.09%)3.153.52643.29K
2022-07-083.133.44↑$0.31 (9.90%)3.133.48556.58K
2022-07-073.073.20↑$0.13 (4.23%)3.073.28465.95K
2022-07-063.013.10↑$0.09 (2.99%)2.963.31547.02K
2022-07-052.853.01↑$0.16 (5.61%)2.663.03503.77K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.