Cyren Ltd (CYRN) Historical Stock Data

0.03 ↑0.00 (0.00%)

As of March 2, 2023, 2:19pm EST.

Historical Data

In the past 30 trading days, CYRN is up 2.70% a day on average. There have been 14 days where Cyren Ltd closed green and 16 days where CYRN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-21	0.03	0.03	↑$0.00 (0.00%)	0.03	0.04	1K
2023-04-14	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	5.23K
2023-04-06	0.02	0.04	↑$0.02 (91.39%)	0.02	0.04	5.84K
2023-03-31	0.03	0.03	↑$0.00 (0.00%)	0.02	0.03	30.44K
2023-03-24	0.02	0.04	↑$0.02 (72.44%)	0.02	0.04	15.81K
2023-03-17	0.04	0.04	↑$0.00 (0.00%)	0.04	0.05	8.98K
2023-03-10	0.05	0.05	↑$0.00 (0.00%)	0.04	0.05	96.17K
2023-03-03	0.15	0.09	↓$0.06 (-40.00%)	0.05	0.18	754.88K
2023-03-02	0.25	0.22	↓$0.03 (-13.75%)	0.21	0.26	1.01M
2023-03-01	0.28	0.28	↓$0.00 (-1.08%)	0.26	0.31	1.02M
2023-02-28	0.27	0.29	↑$0.02 (5.56%)	0.22	0.36	2.48M
2023-02-27	0.30	0.30	↓$0.01 (-2.06%)	0.27	0.36	2.01M
2023-02-24	0.21	0.34	↑$0.13 (61.90%)	0.20	0.59	28.77M
2023-02-23	0.28	0.21	↓$0.07 (-25.00%)	0.19	0.28	2.20M
2023-02-22	0.38	0.38	↑$0.00 (1.06%)	0.34	0.46	6.65M
2023-02-21	0.42	0.41	↓$0.01 (-2.24%)	0.38	0.44	97.78K
2023-02-17	0.43	0.43	↓$0.00 (-0.37%)	0.42	0.45	53.56K
2023-02-16	0.45	0.45	↑$0.00 (0.07%)	0.42	0.46	73.39K
2023-02-15	0.44	0.44	↓$0.00 (-1.05%)	0.42	0.44	84.16K
2023-02-14	0.43	0.44	↑$0.01 (2.05%)	0.43	0.44	122.92K
2023-02-10	0.47	0.45	↓$0.02 (-5.18%)	0.42	0.47	135.39K
2023-02-09	0.50	0.47	↓$0.02 (-4.70%)	0.46	0.50	123.15K
2023-02-08	0.50	0.49	↓$0.01 (-2.48%)	0.46	0.51	266.24K
2023-02-07	0.49	0.50	↑$0.01 (1.03%)	0.48	0.53	212.49K
2023-02-06	0.53	0.52	↓$0.02 (-2.83%)	0.47	0.56	504.54K
2023-02-03	0.57	0.54	↓$0.03 (-5.29%)	0.50	0.57	368.39K
2023-02-02	0.53	0.56	↑$0.03 (5.57%)	0.51	0.65	3M
2023-02-01	0.77	0.46	↓$0.31 (-40.26%)	0.41	0.78	2.93M
2023-01-31	0.76	0.74	↓$0.02 (-2.63%)	0.71	0.76	56.79K
2023-01-30	0.79	0.70	↓$0.09 (-11.19%)	0.65	0.80	148.95K