Dark

CYAB
Cyabra, Inc. Common Stock
stock NASDAQ

Market Open

Aug 28, 2026 11:07:15 AM EDT

0.4400USD+36.454%(+0.1200)157,289,740

0.3900Bid 0.4500Ask 0.0600Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

0.3915USD+21.773%(+0.0700)18,007,864

After-hours

Aug 24, 2026 4:58:30 PM EDT

0.2921USD-2.568%(-0.0077)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.360000	0.630000	0.330000	0.44000	+43.183%	157,289,740	0.000%
2026-08-27	0.298600	0.329900	0.295000	0.30730	+0.754%	245,477	+43.183%
2026-08-26	0.310000	0.325000	0.294600	0.30500	+0.793%	185,904	+44.262%
2026-08-25	0.301900	0.329000	0.298700	0.30260	+0.132%	177,527	+45.406%
2026-08-24	0.320000	0.350000	0.290900	0.30220	+1.206%	1,510,887	+45.599%
2026-08-21	0.307100	0.320000	0.290000	0.29860	+4.662%	169,079	+47.354%
2026-08-20	0.287700	0.303800	0.271300	0.28530	+1.893%	190,217	+54.224%
2026-08-19	0.300000	0.309799	0.275110	0.28000	-6.056%	193,059	+57.143%
2026-08-18	0.314600	0.321300	0.290000	0.29805	-6.126%	286,660	+47.626%
2026-08-17	0.336300	0.345200	0.310100	0.31750	-5.926%	244,567	+38.583%
2026-08-14	0.393500	0.393500	0.313000	0.33750	-13.727%	327,224	+30.370%
2026-08-13	0.353400	0.401700	0.333800	0.39120	+16.463%	799,357	+12.474%
2026-08-12	0.329300	0.366000	0.322300	0.33590	-0.651%	173,264	+30.991%
2026-08-11	0.347100	0.360000	0.330000	0.33810	-0.996%	328,775	+30.139%
2026-08-10	0.339000	0.345000	0.313700	0.34150	+2.614%	282,084	+28.843%
2026-08-07	0.340500	0.350000	0.322100	0.33280	-0.508%	407,192	+32.212%
2026-08-06	0.312000	0.355000	0.298800	0.33450	+4.859%	1,290,853	+31.540%
2026-08-05	0.305000	0.362000	0.305000	0.31900	-4.204%	1,203,115	+37.931%
2026-08-04	0.289000	0.347000	0.258800	0.33300	+10.338%	10,389,655	+32.132%
2026-08-03	0.290000	0.329900	0.251950	0.30180	-2.645%	46,585,909	+45.792%
2026-07-31	0.281800	0.310000	0.265200	0.31000	+11.191%	263,683	+41.935%
2026-07-30	0.271100	0.286100	0.263100	0.27880	+6.575%	154,847	+57.819%
2026-07-29	0.259000	0.278050	0.259000	0.26160	-1.617%	139,229	+68.196%
2026-07-28	0.260700	0.290000	0.251100	0.26590	+0.340%	243,817	+65.476%
2026-07-27	0.273800	0.273800	0.255600	0.26500	+1.923%	80,993	+66.038%
2026-07-24	0.275100	0.289100	0.260000	0.26000	-5.420%	176,461	+69.231%
2026-07-23	0.290000	0.293000	0.271300	0.27490	-3.510%	227,686	+60.058%
2026-07-22	0.309900	0.312650	0.280300	0.28490	-6.987%	60,278	+54.440%
2026-07-21	0.295550	0.311200	0.295550	0.30630	+4.682%	75,143	+43.650%
2026-07-20	0.329000	0.329000	0.287600	0.29260	-11.333%	105,409	+50.376%
2026-07-17	0.345000	0.345000	0.309800	0.33000	-1.786%	64,947	+33.333%
2026-07-16	0.349600	0.349800	0.325100	0.33600	-2.693%	61,386	+30.952%
2026-07-15	0.363600	0.363600	0.339600	0.34530	-5.033%	224,744	+27.425%
2026-07-14	0.335200	0.386524	0.328200	0.36360	+8.960%	497,840	+21.012%
2026-07-13	0.342800	0.347000	0.305600	0.33370	-1.505%	249,577	+31.855%
2026-07-10	0.327400	0.359800	0.327400	0.33880	0.000%	701,029	+29.870%
2026-07-09	0.400000	0.405000	0.325700	0.33880	-21.574%	1,248,431	+29.870%
2026-07-08	0.423000	0.449900	0.421900	0.43200	+2.370%	66,109	+1.852%
2026-07-07	0.478600	0.478600	0.418800	0.42200	-2.247%	60,814	+4.265%
2026-07-06	0.400000	0.498000	0.397000	0.43170	+11.781%	394,320	+1.923%
2026-07-02	0.388800	0.399900	0.380800	0.38620	-0.720%	60,084	+13.931%
2026-07-01	0.391000	0.398700	0.387400	0.38900	-0.765%	100,336	+13.111%
2026-06-30	0.430001	0.445001	0.392000	0.39200	-8.218%	129,615	+12.245%
2026-06-29	0.484700	0.484700	0.427100	0.42710	-7.574%	55,067	+3.020%
2026-06-26	0.424800	0.485800	0.424800	0.46210	+8.729%	117,054	-4.783%
2026-06-25	0.430000	0.452990	0.410300	0.42500	-1.575%	149,595	+3.529%
2026-06-24	0.448300	0.470000	0.431800	0.43180	-3.400%	76,583	+1.899%
2026-06-23	0.462000	0.488100	0.425700	0.44700	-4.894%	190,093	-1.566%
2026-06-22	0.515000	0.530000	0.462700	0.47000	-7.843%	147,899	-6.383%
2026-06-18	0.544000	0.550000	0.510000	0.51000	-5.134%	134,814	-13.725%
2026-06-17	0.539700	0.559900	0.531000	0.53760	+0.261%	64,451	-18.155%
2026-06-16	0.511400	0.550000	0.511400	0.53620	+3.714%	127,215	-17.941%
2026-06-15	0.497000	0.530000	0.462800	0.51700	+4.024%	229,358	-14.894%
2026-06-12	0.494100	0.540200	0.493100	0.49700	-0.580%	176,566	-11.469%
2026-06-11	0.521100	0.533500	0.455000	0.49990	-7.597%	301,844	-11.982%
2026-06-10	0.525200	0.610000	0.510100	0.54100	+2.056%	479,750	-18.669%
2026-06-09	0.550100	0.559700	0.500000	0.53010	-7.937%	232,403	-16.997%
2026-06-08	0.563900	0.610000	0.550000	0.57580	+3.301%	444,522	-23.585%
2026-06-05	0.617000	0.643000	0.550000	0.55740	-9.879%	181,789	-21.062%
2026-06-04	0.650000	0.650000	0.616901	0.61850	-2.996%	143,032	-28.860%
2026-06-03	0.680000	0.685000	0.637100	0.63760	-4.551%	171,427	-30.991%
2026-06-02	0.630000	0.732700	0.610000	0.66800	+5.563%	613,683	-34.132%
2026-06-01	0.632300	0.644500	0.605600	0.63280	-2.646%	93,856	-30.468%
2026-05-29	0.623524	0.713600	0.600200	0.65000	+1.881%	855,904	-32.308%
2026-05-28	0.583000	0.639400	0.583000	0.63800	+7.227%	126,790	-31.034%
2026-05-27	0.600000	0.603400	0.560600	0.59500	-3.877%	79,028	-26.050%
2026-05-26	0.570000	0.620000	0.551100	0.61900	+8.028%	167,226	-28.918%
2026-05-22	0.579700	0.588000	0.560000	0.57300	-4.181%	111,664	-23.211%
2026-05-21	0.598000	0.599990	0.540000	0.59800	-1.790%	156,944	-26.421%
2026-05-20	0.585200	0.608900	0.572000	0.60890	+1.264%	62,858	-27.739%
2026-05-19	0.594400	0.608800	0.570600	0.60130	-0.776%	76,622	-26.825%
2026-05-18	0.556200	0.620000	0.556200	0.60600	+1.627%	281,905	-27.393%
2026-05-15	0.581000	0.596900	0.560000	0.59630	-0.451%	215,205	-26.212%
2026-05-14	0.530100	0.600000	0.522000	0.59900	+10.926%	337,242	-26.544%
2026-05-13	0.535500	0.544900	0.502600	0.54000	-3.226%	240,029	-18.519%
2026-05-12	0.505000	0.562200	0.502500	0.55800	+5.802%	363,950	-21.147%
2026-05-11	0.531000	0.547700	0.500000	0.52740	-5.653%	480,054	-16.572%
2026-05-08	0.580000	0.613500	0.536300	0.55900	-1.428%	1,004,113	-21.288%
2026-05-07	0.546100	0.567100	0.513800	0.56710	+1.467%	279,320	-22.412%
2026-05-06	0.545000	0.569900	0.500000	0.55890	-1.947%	1,358,875	-21.274%
2026-05-05	0.750000	0.789350	0.570000	0.57000	-32.941%	22,027,270	-22.807%
2026-05-04	0.920000	1.010000	0.800100	0.85000	-7.609%	135,855	-48.235%
2026-05-01	1.000000	1.010000	0.870000	0.92000	-6.132%	29,408	-52.174%
2026-04-30	0.970700	1.036800	0.945100	0.98010	-1.309%	92,597	-55.107%
2026-04-29	0.980000	1.010000	0.874950	0.99310	-0.690%	250,199	-55.694%
2026-04-28	0.990000	1.089900	0.970000	1.00000	+3.082%	403,751	-56.000%
2026-04-27	1.170000	1.180000	0.912000	0.97010	-14.150%	310,404	-54.644%
2026-04-24	1.255100	1.255100	1.100000	1.13000	-10.317%	124,655	-61.062%
2026-04-23	1.250000	1.260000	1.210700	1.26000	+2.439%	185,598	-65.079%
2026-04-22	1.300000	1.320000	1.220000	1.23000	-4.651%	141,771	-64.228%
2026-04-21	1.250000	1.325200	1.250000	1.29000	+1.575%	38,556	-65.891%
2026-04-20	1.290000	1.340000	1.180000	1.27000	-3.053%	142,617	-65.354%
2026-04-17	1.365000	1.390000	1.270000	1.31000	-5.755%	191,931	-66.412%
2026-04-16	1.270000	1.650000	1.220000	1.39000	+10.317%	799,244	-68.345%
2026-04-15	1.210000	1.270000	1.200000	1.26000	+2.439%	116,389	-65.079%
2026-04-14	1.410000	1.440000	1.180000	1.23000	-10.870%	210,057	-64.228%
2026-04-13	1.400000	1.400000	1.250000	1.38000	+6.154%	258,229	-68.116%
2026-04-10	1.400000	1.430000	1.200000	1.30000	-10.345%	328,076	-66.154%
2026-04-09	1.600000	1.600000	1.380000	1.45000	-11.043%	233,533	-69.655%
2026-04-08	1.830000	1.870600	1.610000	1.63000	-7.386%	138,917	-73.006%
2026-04-07	1.700000	1.821400	1.510000	1.76000	+4.762%	197,438	-75.000%
2026-04-06	1.730000	1.804400	1.520000	1.68000	0.000%	248,317	-73.810%
2026-04-02	1.880000	1.890000	1.610000	1.68000	-16.418%	329,116	-73.810%
2026-04-01	1.750000	2.220000	1.750000	2.01000	+8.649%	897,850	-78.109%
2026-03-31	2.250000	2.252100	1.721000	1.85000	-22.594%	690,234	-76.216%
2026-03-30	2.990000	2.990000	2.260000	2.39000	-35.230%	690,737	-81.590%
2026-03-27	6.200000	6.200000	3.370000	3.69000	0.000%	443,779	-88.076%

.dark-mode .sCMNVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCMNVJ{ color: #333333; background-color: white; border: 2px solid #333333; }CYABCyabra, Inc. Common Stockstock NASDAQ

CYAB
Cyabra, Inc. Common Stock
stock NASDAQ