Dark

CYRN
CYREN Ltd.
stock NASDAQ

Inactive

Mar 2, 2023

0.2182USD-20.655%(-0.0568)1,149,362

Pre-market

0.00USD-100.000%(-0.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-02	0.2530	0.2599	0.2115	0.2182	-20.655%	1,149,362	0.000%
2023-03-01	0.2780	0.3100	0.2585	0.2750	-3.509%	1,073,591	-20.655%
2023-02-28	0.2700	0.3620	0.2228	0.2850	-3.390%	2,492,454	-23.439%
2023-02-27	0.3012	0.3600	0.2700	0.2950	-13.235%	2,019,422	-26.034%
2023-02-24	0.2100	0.5900	0.2000	0.3400	+61.905%	29,078,199	-35.824%
2023-02-23	0.2800	0.2831	0.1908	0.2100	-44.925%	2,225,807	+3.905%
2023-02-22	0.3773	0.4669	0.3405	0.3813	-7.136%	7,152,774	-42.775%
2023-02-21	0.4200	0.4398	0.3800	0.4106	-4.512%	3,556,883	-46.858%
2023-02-17	0.4316	0.4500	0.4200	0.4300	-4.508%	55,496	-49.256%
2023-02-16	0.4500	0.4570	0.4150	0.4503	+3.422%	85,922	-51.543%
2023-02-15	0.4400	0.4430	0.4150	0.4354	-0.775%	92,893	-49.885%
2023-02-14	0.4300	0.4429	0.4300	0.4388	-0.948%	128,470	-50.273%
2023-02-13	0.4500	0.4600	0.4262	0.4430	-1.160%	83,516	-50.745%
2023-02-10	0.4727	0.4727	0.4200	0.4482	-5.183%	136,752	-51.316%
2023-02-09	0.4960	0.4960	0.4600	0.4727	-3.056%	127,714	-53.840%
2023-02-08	0.5000	0.5099	0.4600	0.4876	-2.088%	274,321	-55.250%
2023-02-07	0.4929	0.5300	0.4700	0.4980	-3.301%	215,962	-56.185%
2023-02-06	0.5300	0.5564	0.4688	0.5150	-3.756%	509,661	-57.631%
2023-02-03	0.5650	0.5699	0.5010	0.5351	-4.361%	372,302	-59.223%
2023-02-02	0.5300	0.6500	0.5110	0.5595	+21.630%	3,014,476	-61.001%
2023-02-01	0.7700	0.8000	0.4100	0.4600	-37.838%	3,068,381	-52.565%
2023-01-31	0.7600	0.7600	0.6806	0.7400	+5.473%	57,448	-70.514%
2023-01-30	0.7900	0.8000	0.6517	0.7016	-11.537%	149,190	-68.900%
2023-01-27	0.7553	0.8200	0.7553	0.7931	+1.679%	75,058	-72.488%
2023-01-26	0.8444	0.8445	0.7505	0.7800	-4.866%	75,059	-72.026%
2023-01-25	0.8567	0.8646	0.7682	0.8199	-2.183%	69,388	-73.387%
2023-01-24	0.8499	0.8990	0.7810	0.8382	+0.155%	620,506	-73.968%
2023-01-23	0.8700	0.8700	0.8001	0.8369	+0.228%	25,418	-73.928%
2023-01-20	0.7850	0.8800	0.7850	0.8350	+6.969%	21,556	-73.868%
2023-01-19	0.8887	0.8887	0.7806	0.7806	-12.282%	43,820	-72.047%
2023-01-18	0.9040	0.9075	0.8700	0.8899	+2.287%	13,321	-75.480%
2023-01-17	0.9200	0.9200	0.8262	0.8700	-5.229%	77,634	-74.920%
2023-01-13	0.8500	0.9624	0.8000	0.9180	+16.203%	229,436	-76.231%
2023-01-12	0.7800	0.8594	0.7600	0.7900	+1.360%	96,784	-72.380%
2023-01-11	0.7700	0.7894	0.7000	0.7794	+10.569%	89,550	-72.004%
2023-01-10	0.6994	0.7100	0.6501	0.7049	+8.180%	80,179	-69.045%
2023-01-09	0.6421	0.7000	0.6421	0.6516	+0.494%	11,023	-66.513%
2023-01-06	0.6700	0.7000	0.6138	0.6484	+1.312%	26,105	-66.348%
2023-01-05	0.6600	0.6700	0.6400	0.6400	-5.882%	24,013	-65.906%
2023-01-04	0.6195	0.7101	0.6138	0.6800	+5.623%	70,507	-67.912%
2023-01-03	0.6000	0.6438	0.5000	0.6438	+3.939%	102,878	-66.107%
2022-12-30	0.5083	0.6250	0.4875	0.6194	+17.645%	173,479	-64.772%
2022-12-29	0.5500	0.5700	0.5000	0.5265	-2.518%	86,811	-58.557%
2022-12-28	0.5900	0.6371	0.5140	0.5401	-12.193%	77,534	-59.600%
2022-12-27	0.6337	0.6988	0.6100	0.6151	-5.847%	56,128	-64.526%
2022-12-23	0.6700	0.6775	0.6106	0.6533	-4.628%	129,317	-66.600%
2022-12-22	0.6849	0.6850	0.6745	0.6850	0.000%	30,341	-68.146%
2022-12-21	0.6700	0.7000	0.6650	0.6850	0.000%	40,135	-68.146%
2022-12-20	0.6950	0.6950	0.6850	0.6850	-0.725%	21,298	-68.146%
2022-12-19	0.6800	0.7100	0.6750	0.6900	-1.443%	34,881	-68.377%
2022-12-16	0.6795	0.7188	0.6702	0.7001	+1.641%	24,400	-68.833%
2022-12-15	0.6400	0.6900	0.6350	0.6888	+1.309%	81,844	-68.322%
2022-12-14	0.6609	0.6900	0.6285	0.6799	-0.029%	37,680	-67.907%
2022-12-13	0.6750	0.7150	0.6599	0.6801	+0.741%	33,854	-67.916%
2022-12-12	0.6970	0.6999	0.6102	0.6751	-0.735%	33,239	-67.679%
2022-12-09	0.6820	0.7500	0.6432	0.6801	-2.843%	92,311	-67.916%
2022-12-08	0.8000	0.8000	0.6800	0.7000	-8.449%	171,023	-68.829%
2022-12-07	0.8400	0.8400	0.7646	0.7646	-10.792%	46,047	-71.462%
2022-12-06	0.8800	0.8800	0.8221	0.8571	-2.046%	49,615	-74.542%
2022-12-05	0.8800	0.9000	0.8703	0.8750	-2.376%	20,192	-75.063%
2022-12-02	0.8650	0.9000	0.8650	0.8963	+3.511%	23,574	-75.655%
2022-12-01	0.8822	0.8900	0.8659	0.8659	-1.669%	9,934	-74.801%
2022-11-30	0.8798	0.8900	0.8601	0.8806	+0.080%	42,445	-75.221%
2022-11-29	0.8701	0.9000	0.8501	0.8799	+0.239%	99,093	-75.202%
2022-11-28	0.9196	0.9196	0.8501	0.8778	-3.006%	92,848	-75.142%
2022-11-25	0.8800	0.9200	0.8800	0.9050	+1.685%	6,466	-75.890%
2022-11-23	0.9101	0.9149	0.8607	0.8900	-4.280%	36,634	-75.483%
2022-11-22	0.9200	0.9300	0.9001	0.9298	-0.011%	9,943	-76.533%
2022-11-21	0.8900	0.9400	0.8900	0.9299	-0.011%	24,045	-76.535%
2022-11-18	0.9300	0.9300	0.8900	0.9300	+2.198%	22,238	-76.538%
2022-11-17	0.9208	0.9668	0.8840	0.9100	-4.140%	33,314	-76.022%
2022-11-16	0.9800	0.9800	0.8800	0.9493	-2.596%	56,495	-77.015%
2022-11-15	1.0100	1.0300	0.9600	0.9746	-4.451%	55,103	-77.611%
2022-11-14	1.0200	1.0455	0.9900	1.0200	0.000%	40,653	-78.608%
2022-11-11	0.9673	1.0462	0.9482	1.0200	+8.488%	37,447	-78.608%
2022-11-10	1.0000	1.0000	0.9300	0.9402	+1.184%	25,140	-76.792%
2022-11-09	0.9800	1.0200	0.9100	0.9292	-5.684%	77,735	-76.517%
2022-11-08	1.0600	1.0650	0.9742	0.9852	-8.702%	55,982	-77.852%
2022-11-07	1.1300	1.1307	1.0627	1.0791	-1.000%	21,641	-79.779%
2022-11-04	1.1400	1.1400	1.0500	1.0900	-0.909%	17,606	-79.982%
2022-11-03	1.0500	1.1364	1.0500	1.1000	+1.382%	0	-80.164%
2022-11-02	1.1300	1.1400	1.0500	1.0850	-1.391%	74,261	-79.889%
2022-11-01	1.1300	1.1537	1.1000	1.1003	-4.322%	31,879	-80.169%
2022-10-31	1.1600	1.1800	1.1100	1.1500	+0.877%	28,604	-81.026%
2022-10-28	1.1300	1.1700	1.1010	1.1400	0.000%	74,977	-80.860%
2022-10-27	1.1600	1.2099	1.1100	1.1400	-0.870%	111,480	-80.860%
2022-10-26	1.1200	1.1600	1.1000	1.1500	+2.679%	119,427	-81.026%
2022-10-25	1.1500	1.1500	1.0400	1.1200	+3.704%	152,552	-80.518%
2022-10-24	1.0000	1.1100	1.0000	1.0800	+2.857%	92,792	-79.796%
2022-10-21	1.0400	1.0800	0.9950	1.0500	0.000%	97,171	-79.219%
2022-10-20	1.0617	1.0617	0.9605	1.0500	-1.869%	60,242	-79.219%
2022-10-19	1.0740	1.1000	1.0200	1.0700	-3.604%	66,006	-79.607%
2022-10-18	1.1500	1.1500	1.0500	1.1100	-1.770%	123,988	-80.342%
2022-10-17	1.1600	1.1796	1.1100	1.1300	0.000%	57,877	-80.690%
2022-10-14	1.2200	1.2200	1.1000	1.1300	-11.719%	200,941	-80.690%
2022-10-13	1.2400	1.2900	1.0500	1.2800	-3.759%	169,006	-82.953%
2022-10-12	1.2000	1.3367	1.1000	1.3300	+11.765%	492,122	-83.594%
2022-10-11	1.0600	1.2300	1.0100	1.1900	+3.478%	818,017	-81.664%
2022-10-10	0.9900	1.3900	0.9811	1.1500	+14.989%	6,141,748	-81.026%
2022-10-07	1.0600	1.0600	0.9900	1.0001	-4.516%	36,362	-78.182%
2022-10-06	1.0600	1.0700	1.0250	1.0474	+2.686%	17,004	-79.167%
2022-10-05	0.9600	1.0299	0.9600	1.0200	+4.071%	33,476	-78.608%
2022-10-04	0.9400	0.9899	0.9400	0.9801	+3.179%	24,876	-77.737%
2022-10-03	0.9505	0.9599	0.9100	0.9499	-3.062%	42,447	-77.029%
2022-09-30	0.9100	0.9800	0.9100	0.9799	+5.354%	115,454	-77.732%
2022-09-29	0.9900	1.0150	0.9022	0.9301	-6.981%	62,335	-76.540%
2022-09-28	1.0500	1.0500	0.9612	0.9999	-3.856%	97,328	-78.178%
2022-09-27	1.1600	1.1600	1.0400	1.0400	-3.704%	64,409	-79.019%
2022-09-26	1.1500	1.1800	1.0800	1.0800	-9.244%	83,969	-79.796%
2022-09-23	1.2000	1.2396	1.1200	1.1900	+0.847%	100,431	-81.664%
2022-09-22	1.1900	1.2497	1.1400	1.1800	-0.840%	90,796	-81.508%
2022-09-21	1.2799	1.2800	1.1500	1.1900	-5.556%	53,390	-81.664%
2022-09-20	1.3047	1.3047	1.2400	1.2600	-1.846%	42,740	-82.683%
2022-09-19	1.3400	1.3426	1.2500	1.2837	-3.481%	41,281	-83.002%
2022-09-16	1.2500	1.3500	1.2499	1.3300	+3.101%	139,131	-83.594%
2022-09-15	1.2832	1.3323	1.2800	1.2900	-0.769%	65,182	-83.085%
2022-09-14	1.2900	1.3176	1.2800	1.3000	-2.256%	56,011	-83.215%
2022-09-13	1.3800	1.3800	1.3000	1.3300	-3.623%	69,505	-83.594%
2022-09-12	1.3300	1.4100	1.3221	1.3800	+2.222%	46,115	-84.188%
2022-09-09	1.2900	1.3858	1.2900	1.3500	+3.053%	44,827	-83.837%
2022-09-08	1.3200	1.3494	1.2800	1.3100	-0.758%	34,420	-83.344%
2022-09-07	1.3200	1.3459	1.2700	1.3200	+1.538%	53,760	-83.470%
2022-09-06	1.3500	1.3500	1.2600	1.3000	-3.704%	127,683	-83.215%
2022-09-02	1.3700	1.4000	1.3300	1.3500	-2.527%	127,502	-83.837%
2022-09-01	1.4200	1.4358	1.3500	1.3850	-2.465%	65,656	-84.245%
2022-08-31	1.4300	1.4795	1.3600	1.4200	+2.158%	236,524	-84.634%
2022-08-30	1.4800	1.5000	1.3900	1.3900	-6.081%	118,103	-84.302%
2022-08-29	1.5400	1.6000	1.4600	1.4800	-5.732%	162,128	-85.257%
2022-08-26	1.5600	1.6301	1.5100	1.5700	-1.875%	231,314	-86.102%
2022-08-25	1.7700	1.9400	1.5800	1.6000	-9.091%	1,032,717	-86.363%
2022-08-24	1.6400	1.8000	1.5800	1.7600	+11.392%	325,433	-87.602%
2022-08-23	1.5900	1.6200	1.5700	1.5800	-0.629%	50,428	-86.190%
2022-08-22	1.6000	1.6200	1.5500	1.5900	-0.935%	76,013	-86.277%
2022-08-19	1.7400	1.7500	1.5801	1.6050	-7.225%	157,310	-86.405%
2022-08-18	1.7800	1.7800	1.7000	1.7300	-3.889%	206,644	-87.387%
2022-08-17	1.8100	1.8400	1.7600	1.8000	-2.174%	67,537	-87.878%
2022-08-16	1.8800	1.8800	1.7454	1.8400	-1.075%	154,690	-88.141%
2022-08-15	1.8100	1.9194	1.7500	1.8600	+2.762%	309,299	-88.269%
2022-08-12	1.7600	1.8300	1.7500	1.8100	+1.685%	109,570	-87.945%
2022-08-11	1.7800	1.8050	1.7300	1.7800	+1.136%	141,292	-87.742%
2022-08-10	1.7400	1.7800	1.7251	1.7600	+0.571%	97,345	-87.602%
2022-08-09	1.7700	1.8300	1.7200	1.7500	-0.850%	410,017	-87.531%
2022-08-08	1.7700	1.8200	1.7400	1.7650	+0.358%	270,654	-87.637%
2022-08-05	1.8000	1.8200	1.7100	1.7587	+0.497%	248,857	-87.593%
2022-08-04	1.8400	1.8400	1.7200	1.7500	+0.575%	219,989	-87.531%
2022-08-03	1.7400	1.8200	1.6600	1.7400	+2.959%	980,485	-87.460%
2022-08-02	1.6700	1.8500	1.6500	1.6900	-1.170%	599,471	-87.089%
2022-08-01	1.7100	1.7200	1.6400	1.7100	-0.581%	234,045	-87.240%
2022-07-29	1.9800	1.9900	1.7100	1.7200	-12.690%	576,249	-87.314%
2022-07-28	2.0200	2.0600	1.9500	1.9700	-2.956%	148,705	-88.924%
2022-07-27	2.0500	2.0999	1.9900	2.0300	-3.333%	211,873	-89.251%
2022-07-26	1.9000	2.1493	1.8600	2.1000	+11.111%	1,183,281	-89.610%
2022-07-25	1.9000	1.9243	1.8700	1.8900	-2.577%	172,530	-88.455%
2022-07-22	1.9400	1.9900	1.8600	1.9400	-0.513%	577,676	-88.753%
2022-07-21	1.9500	1.9800	1.9300	1.9500	-1.515%	138,882	-88.810%
2022-07-20	1.9000	2.0050	1.9000	1.9800	+2.591%	119,266	-88.980%
2022-07-19	1.9600	2.0000	1.9100	1.9300	-3.015%	195,245	-88.694%
2022-07-18	2.0200	2.0600	1.9600	1.9900	-1.970%	326,262	-89.035%
2022-07-15	1.9300	2.0400	1.9090	2.0300	+4.639%	241,165	-89.251%
2022-07-14	1.9300	1.9950	1.9056	1.9400	-2.513%	199,371	-88.753%
2022-07-13	1.9200	2.0143	1.9000	1.9900	-0.500%	122,409	-89.035%
2022-07-12	1.9400	2.0400	1.8600	2.0000	+3.627%	460,291	-89.090%
2022-07-11	2.0000	2.1500	1.9100	1.9300	-3.500%	896,099	-88.694%
2022-07-08	2.0000	2.0401	1.9700	2.0000	-0.990%	92,258	-89.090%
2022-07-07	2.0000	2.1100	2.0000	2.0200	+2.020%	267,793	-89.198%
2022-07-06	2.0800	2.1400	1.9800	1.9800	-2.941%	544,321	-88.980%
2022-07-05	2.0000	2.0900	1.9300	2.0400	+2.000%	271,281	-89.304%
2022-07-01	2.0600	2.0600	1.9700	2.0000	-0.990%	130,022	-89.090%
2022-06-30	2.0220	2.0800	1.9800	2.0200	-4.265%	309,105	-89.198%
2022-06-29	2.0800	2.4000	2.0100	2.1100	+1.442%	2,738,774	-89.659%
2022-06-28	2.1800	2.1800	2.0600	2.0800	-3.256%	567,980	-89.510%
2022-06-27	2.2500	2.2900	2.1311	2.1500	-4.867%	618,689	-89.851%
2022-06-24	2.1500	2.2800	2.1100	2.2600	+9.179%	646,302	-90.345%
2022-06-23	2.0400	2.0850	1.9700	2.0700	+1.471%	340,924	-89.459%
2022-06-22	2.0500	2.1100	2.0060	2.0400	-3.318%	343,620	-89.304%
2022-06-21	2.1800	2.2679	2.0800	2.1100	-2.765%	259,140	-89.659%
2022-06-17	2.0000	2.3500	1.9800	2.1700	+6.897%	1,756,615	-89.945%
2022-06-16	1.9400	2.1000	1.8800	2.0300	+0.995%	614,370	-89.251%
2022-06-15	2.1600	2.2100	1.9400	2.0100	-6.512%	827,888	-89.144%
2022-06-14	2.6900	2.7100	2.1200	2.1500	-20.074%	1,534,755	-89.851%
2022-06-13	2.3500	3.2000	2.3400	2.6900	+9.350%	10,586,145	-91.888%
2022-06-10	2.1200	2.4900	2.1100	2.4600	+8.850%	2,872,176	-91.130%
2022-06-09	2.0100	2.3200	1.9600	2.2600	+4.630%	3,785,042	-90.345%
2022-06-08	2.2900	2.6500	2.1100	2.1600	+22.034%	57,777,575	-89.898%
2022-06-07	1.6900	1.7800	1.6501	1.7700	+7.273%	2,488,340	-87.672%
2022-06-06	1.8900	1.8900	1.6200	1.6500	-8.333%	436,064	-86.776%
2022-06-03	1.9200	1.9425	1.8000	1.8000	-5.263%	131,273	-87.878%
2022-06-02	1.9200	2.1000	1.8200	1.9000	+5.556%	469,088	-88.516%
2022-06-01	1.9200	1.9672	1.8000	1.8000	-3.743%	288,090	-87.878%
2022-05-31	1.9800	2.0000	1.8500	1.8700	-4.592%	128,501	-88.332%
2022-05-27	2.0300	2.0680	1.9300	1.9600	-1.508%	204,334	-88.867%
2022-05-26	1.9200	2.0350	1.9200	1.9900	+3.109%	121,442	-89.035%
2022-05-25	1.9100	2.0900	1.9100	1.9300	-1.531%	115,307	-88.694%
2022-05-24	2.0900	2.1099	1.9322	1.9600	-2.000%	116,983	-88.867%
2022-05-23	2.0400	2.0500	1.9100	2.0000	-0.498%	124,096	-89.090%
2022-05-20	2.0800	2.1600	1.9700	2.0100	0.000%	316,566	-89.144%
2022-05-19	2.0357	2.1000	2.0100	2.0100	-0.985%	129,725	-89.144%
2022-05-18	2.0922	2.2405	2.0100	2.0300	-0.976%	286,556	-89.251%
2022-05-17	1.8000	2.1000	1.8000	2.0500	+17.143%	431,947	-89.356%
2022-05-16	1.9100	1.9600	1.7500	1.7500	-3.846%	213,053	-87.531%
2022-05-13	1.6900	1.8800	1.6800	1.8200	+9.639%	198,721	-88.011%
2022-05-12	1.5500	1.7525	1.5100	1.6600	+1.840%	191,245	-86.855%
2022-05-11	1.8000	1.8000	1.5800	1.6300	-8.427%	338,371	-86.613%
2022-05-10	1.9100	1.9700	1.6700	1.7800	-4.813%	571,252	-87.742%
2022-05-09	2.1200	2.1200	1.8500	1.8700	-9.662%	355,839	-88.332%
2022-05-06	2.3100	2.3100	2.0500	2.0700	-7.175%	431,279	-89.459%
2022-05-05	2.5200	2.5200	2.1800	2.2300	-12.549%	462,228	-90.215%
2022-05-04	2.6000	2.6000	2.3500	2.5500	+4.508%	629,468	-91.443%
2022-05-03	2.3400	2.6000	2.2700	2.4400	+2.092%	1,015,565	-91.057%
2022-05-02	2.2700	2.4150	2.2601	2.3900	+6.222%	370,384	-90.870%
2022-04-29	2.5200	2.5900	2.2200	2.2500	-11.067%	725,076	-90.302%
2022-04-28	2.6500	2.7000	2.4900	2.5300	-4.887%	337,365	-91.375%
2022-04-27	2.5800	2.7500	2.5800	2.6600	+1.141%	425,032	-91.797%
2022-04-26	2.7300	2.7700	2.5900	2.6300	-1.128%	638,242	-91.703%
2022-04-25	2.7000	2.8300	2.5510	2.6600	-3.971%	1,290,459	-91.797%
2022-04-22	2.8500	2.9300	2.7500	2.7700	-5.782%	608,283	-92.123%
2022-04-21	3.0200	3.0699	2.7200	2.9400	-5.466%	1,140,902	-92.578%
2022-04-20	2.8900	3.2900	2.6600	3.1100	+8.362%	5,148,371	-92.984%
2022-04-19	2.7500	3.6000	2.7500	2.8700	+5.904%	15,708,529	-92.397%
2022-04-18	2.5000	2.8700	2.3800	2.7100	+12.917%	3,601,451	-91.948%
2022-04-14	2.4200	2.6100	2.3800	2.4000	-5.138%	896,022	-90.908%
2022-04-13	2.4500	2.7200	2.4100	2.5300	+5.417%	2,049,474	-91.375%
2022-04-12	2.6500	2.9490	2.3800	2.4000	-6.977%	1,455,287	-90.908%
2022-04-11	2.6000	2.6300	2.4700	2.5800	-1.527%	584,671	-91.543%
2022-04-08	2.7700	2.9300	2.6100	2.6200	-7.420%	1,789,797	-91.672%
2022-04-07	3.0000	3.0000	2.7200	2.8300	-4.714%	989,401	-92.290%
2022-04-06	3.0000	3.0600	2.8700	2.9700	-3.571%	634,623	-92.653%
2022-04-05	3.1400	3.2486	2.9500	3.0800	-3.448%	1,604,629	-92.916%
2022-04-04	3.1500	3.5300	3.0400	3.1900	-1.238%	2,495,225	-93.160%
2022-04-01	5.0500	5.5920	3.1600	3.2300	-36.040%	12,188,807	-93.245%
2022-03-31	6.2500	6.3283	4.9900	5.0500	-20.597%	2,725,448	-95.679%
2022-03-30	6.2700	7.3200	6.2503	6.3600	-1.852%	1,646,167	-96.569%
2022-03-29	6.1500	6.7500	5.9300	6.4800	+3.021%	1,031,519	-96.633%
2022-03-28	6.4900	7.1400	6.1501	6.2900	-3.379%	2,088,850	-96.531%
2022-03-25	6.3400	7.2500	6.2810	6.5100	-13.775%	1,055,689	-96.648%
2022-03-24	7.7000	7.8466	7.0500	7.5500	-4.188%	1,313,260	-97.110%
2022-03-23	7.9460	8.9000	7.7300	7.8800	+0.254%	6,268,178	-97.231%
2022-03-22	8.0600	9.4700	7.5100	7.8600	-13.436%	9,865,123	-97.224%
2022-03-21	6.3400	10.2600	5.8500	9.0800	+43.218%	21,596,130	-97.597%
2022-03-18	5.8600	6.7500	5.8600	6.3400	+10.646%	2,059,291	-96.558%
2022-03-17	5.2300	6.2700	5.1500	5.7300	+6.704%	1,509,641	-96.192%
2022-03-16	5.6000	5.9100	5.2500	5.3700	-2.364%	760,844	-95.937%
2022-03-15	6.0600	6.3999	5.5000	5.5000	-15.644%	1,724,158	-96.033%
2022-03-14	4.9500	6.9500	4.6400	6.5200	+28.346%	7,334,349	-96.653%
2022-03-11	6.8000	7.0800	5.0800	5.0800	-25.294%	2,597,718	-95.705%
2022-03-10	7.5700	8.3900	6.5600	6.8000	-4.090%	4,287,756	-96.791%
2022-03-09	8.9000	10.7700	7.0100	7.0900	-31.892%	13,155,243	-96.922%
2022-03-08	6.3600	13.8700	6.1300	10.4100	+45.594%	20,651,918	-97.904%
2022-03-07	6.5000	7.9900	5.9510	7.1500	+7.036%	4,369,067	-96.948%
2022-03-04	6.1100	7.0599	5.8500	6.6800	+6.369%	5,548,485	-96.734%
2022-03-03	6.5000	6.5700	5.6000	6.2800	-3.385%	2,123,034	-96.525%
2022-03-02	6.9800	7.3200	5.9000	6.5000	+0.154%	11,869,529	-96.643%
2022-03-01	5.4500	6.6000	5.0500	6.4900	+10.940%	8,536,279	-96.638%
2022-02-28	5.1900	5.9900	5.0300	5.8500	-1.349%	6,468,572	-96.270%
2022-02-25	5.4400	6.9400	5.0200	5.9300	+24.842%	53,039,245	-96.320%
2022-02-24	2.0200	6.6577	1.9800	4.7500	+118.894%	26,376,786	-95.406%
2022-02-23	2.3600	2.4900	2.1400	2.1700	-5.240%	33,672	-89.945%
2022-02-22	2.2200	2.4000	2.1200	2.2900	+0.881%	56,875	-90.472%
2022-02-18	2.6500	2.6500	2.2700	2.2700	-12.355%	140,230	-90.388%
2022-02-17	2.7800	2.7900	2.4900	2.5900	-6.835%	134,202	-91.575%
2022-02-16	2.8000	2.9000	2.7600	2.7800	-1.418%	136,119	-92.151%
2022-02-15	2.8600	2.9200	2.7301	2.8200	-0.353%	147,089	-92.262%
2022-02-14	2.9500	2.9900	2.7400	2.8300	-4.087%	140,433	-92.290%
2022-02-11	3.1800	3.1900	2.9200	2.9506	-7.505%	210,210	-92.605%
2022-02-10	3.1500	3.7200	3.0000	3.1900	-14.016%	649,745	-93.160%
2022-02-09	3.5670	4.0000	3.0400	3.7100	-8.979%	861,011	-94.119%
2022-02-08	3.8000	4.1000	3.6000	4.0760	-14.370%	394,241	-94.647%
2022-02-07	4.9400	4.9400	4.4000	4.7600	-4.148%	129,455	-95.416%
2022-02-04	5.0000	5.0000	4.7460	4.9660	+9.867%	47,160	-95.606%
2022-02-03	4.2600	4.7000	4.2600	4.5200	-6.650%	40,940	-95.173%
2022-02-02	5.2600	5.2600	4.8220	4.8420	-7.348%	30,141	-95.494%
2022-02-01	4.8120	5.2600	4.8000	5.2260	+7.002%	109,017	-95.825%
2022-01-31	4.6340	5.0000	4.6100	4.8840	+5.486%	17,508	-95.532%
2022-01-28	4.6000	4.7980	4.5200	4.6300	-1.740%	14,765	-95.287%
2022-01-27	5.0000	5.1460	4.6000	4.7120	-3.797%	28,373	-95.369%
2022-01-26	5.0000	5.2600	4.7200	4.8980	+0.616%	55,868	-95.545%
2022-01-25	4.4920	5.0000	4.4040	4.8680	+9.246%	53,046	-95.518%
2022-01-24	4.6000	4.6000	4.1600	4.4560	-4.296%	87,077	-95.103%
2022-01-21	5.0260	5.1980	4.6260	4.6560	-10.151%	36,580	-95.314%
2022-01-20	5.4000	5.4870	5.1000	5.1820	-3.966%	17,086	-95.789%
2022-01-19	5.1400	5.5800	5.0040	5.3960	+1.811%	31,683	-95.956%
2022-01-18	5.4980	5.4980	5.1120	5.3000	-0.637%	29,894	-95.883%
2022-01-14	5.3000	5.3980	5.0000	5.3340	+1.407%	74,400	-95.909%
2022-01-13	5.6780	5.8000	5.2000	5.2600	-7.362%	49,226	-95.852%
2022-01-12	5.7940	5.9940	5.5600	5.6780	-3.665%	48,834	-96.157%
2022-01-11	5.6240	6.0000	5.5740	5.8940	+5.514%	33,261	-96.298%
2022-01-10	5.6000	5.9900	5.4560	5.5860	-6.838%	107,366	-96.094%
2022-01-07	6.0600	6.2000	5.8220	5.9960	+0.570%	36,959	-96.361%
2022-01-06	6.6000	6.6000	5.9360	5.9620	-11.805%	66,738	-96.340%
2022-01-05	6.3600	7.1200	6.2000	6.7600	+4.612%	97,532	-96.772%
2022-01-04	6.4200	6.6800	6.3000	6.4620	-2.091%	27,564	-96.623%
2022-01-03	5.9840	6.6980	5.8800	6.6000	+12.936%	136,766	-96.694%
2021-12-31	5.8460	6.2000	5.7900	5.8440	-6.645%	67,299	-96.266%
2021-12-30	5.6000	6.3000	5.5400	6.2600	+10.406%	153,124	-96.514%
2021-12-29	5.9940	6.0800	5.6000	5.6700	-6.126%	73,685	-96.152%
2021-12-28	6.2000	6.3980	5.9400	6.0400	-4.852%	44,634	-96.387%
2021-12-27	6.5240	6.6000	6.2500	6.3480	-3.818%	28,105	-96.563%
2021-12-23	6.1920	6.8570	6.0400	6.6000	+4.762%	110,310	-96.694%
2021-12-22	6.2500	6.4000	6.0800	6.3000	+1.613%	41,062	-96.537%
2021-12-21	6.2220	6.2480	6.0000	6.2000	+3.333%	37,135	-96.481%
2021-12-20	6.3000	6.5100	5.8000	6.0000	-6.687%	50,638	-96.363%
2021-12-17	6.2400	6.5400	6.2000	6.4300	+2.356%	37,233	-96.607%
2021-12-16	6.2000	6.8000	6.2000	6.2820	+0.641%	91,589	-96.527%
2021-12-15	6.2000	6.4000	6.0600	6.2420	-2.469%	42,581	-96.504%
2021-12-14	6.9000	6.9000	6.4000	6.4000	-5.827%	23,005	-96.591%
2021-12-13	7.0340	7.1400	6.5720	6.7960	-2.859%	27,460	-96.789%
2021-12-10	7.2260	7.3000	6.8100	6.9960	-3.370%	24,856	-96.881%
2021-12-09	7.4000	7.4000	6.9600	7.2400	-1.897%	46,684	-96.986%
2021-12-08	7.1800	7.3800	6.7200	7.3800	+3.101%	37,721	-97.043%
2021-12-07	6.9580	7.5760	6.7980	7.1580	+5.575%	62,450	-96.952%
2021-12-06	6.0000	6.9800	5.7000	6.7800	+8.341%	142,748	-96.782%
2021-12-03	7.1900	7.2960	6.2580	6.2580	-10.421%	109,011	-96.513%
2021-12-02	7.2380	7.3700	6.9000	6.9860	-3.906%	64,765	-96.877%
2021-12-01	7.6000	7.7960	7.2000	7.2700	-5.240%	36,539	-96.999%
2021-11-30	8.1480	8.1480	7.5000	7.6720	-1.893%	38,776	-97.156%
2021-11-29	7.8000	8.2960	7.6400	7.8200	-2.250%	42,518	-97.210%
2021-11-26	7.8000	8.1560	7.4000	8.0000	+0.477%	64,924	-97.273%
2021-11-24	7.8200	8.2000	7.6600	7.9620	-0.450%	52,711	-97.259%
2021-11-23	8.3540	8.4000	7.7000	7.9980	-4.055%	69,510	-97.272%
2021-11-22	8.4480	8.4480	7.6200	8.3360	-0.951%	124,209	-97.382%
2021-11-19	8.3960	9.0000	8.2480	8.4160	+1.520%	39,880	-97.407%
2021-11-18	9.0500	9.0500	8.2020	8.2900	-4.931%	95,798	-97.368%
2021-11-17	9.2000	9.2600	8.6360	8.7200	-4.949%	89,029	-97.498%
2021-11-16	9.2000	9.5000	9.0810	9.1740	-7.836%	111,995	-97.622%
2021-11-15	10.1440	10.1440	9.7040	9.9540	+0.667%	121,554	-97.808%
2021-11-12	9.4980	9.9000	9.4040	9.8880	+4.746%	77,602	-97.793%
2021-11-11	9.2660	9.6000	9.2660	9.4400	+0.361%	42,169	-97.689%
2021-11-10	9.6420	9.9400	9.3020	9.4060	-4.778%	100,335	-97.680%
2021-11-09	10.0820	10.1720	9.6080	9.8780	-3.157%	109,481	-97.791%
2021-11-08	10.4000	10.6000	9.8600	10.2000	-1.544%	218,474	-97.861%
2021-11-05	10.4300	10.5000	10.0260	10.3600	0.000%	83,546	-97.894%
2021-11-04	10.1900	11.0640	10.0000	10.3600	+2.392%	211,008	-97.894%
2021-11-03	10.0700	10.3980	9.8300	10.1180	+0.677%	73,484	-97.843%
2021-11-02	10.3760	10.3760	9.9400	10.0500	-1.432%	71,016	-97.829%
2021-11-01	10.2780	10.3980	9.9000	10.1960	+2.082%	111,540	-97.860%
2021-10-29	10.2000	10.5580	9.9000	9.9880	-5.417%	106,881	-97.815%
2021-10-28	10.1600	10.5980	10.0620	10.5600	+0.057%	91,828	-97.934%
2021-10-27	11.0000	11.1680	10.3600	10.5540	-2.260%	277,349	-97.933%
2021-10-26	10.2960	11.0000	10.1120	10.7980	+2.448%	357,782	-97.979%
2021-10-25	9.4400	10.6000	9.3000	10.5400	+13.114%	784,730	-97.930%
2021-10-22	9.4180	9.6200	9.1000	9.3180	-2.877%	216,089	-97.658%
2021-10-21	9.5000	9.6960	9.4100	9.5940	-0.827%	84,142	-97.726%
2021-10-20	9.5000	9.8000	9.2060	9.6740	+3.024%	145,956	-97.744%
2021-10-19	9.3020	9.5000	9.0800	9.3900	-0.106%	169,520	-97.676%
2021-10-18	9.6140	9.6140	9.2200	9.4000	+2.174%	152,124	-97.679%
2021-10-15	9.8000	10.7760	9.1080	9.2000	-7.277%	925,728	-97.628%
2021-10-14	10.2920	10.2920	9.7120	9.9220	-0.181%	117,035	-97.801%
2021-10-13	9.8000	10.0000	9.7000	9.9400	+3.133%	135,447	-97.805%
2021-10-12	9.7020	9.8600	9.4000	9.6380	-3.272%	148,795	-97.736%
2021-10-11	9.9340	10.0800	9.5000	9.9640	-1.736%	212,955	-97.810%
2021-10-08	10.4040	10.6000	10.0100	10.1400	-7.143%	221,901	-97.848%
2021-10-07	12.0800	12.7580	10.4842	10.9200	+12.115%	1,031,337	-98.002%
2021-10-06	10.5800	10.5800	9.4240	9.7400	-5.985%	223,921	-97.760%
2021-10-05	11.2000	11.2960	10.2400	10.3600	-7.252%	106,881	-97.894%
2021-10-04	11.1140	11.2600	10.4000	11.1700	-6.917%	239,029	-98.047%
2021-10-01	12.1500	12.6960	11.4300	12.0000	-3.985%	203,874	-98.182%
2021-09-30	11.0600	13.2000	11.0000	12.4980	+13.125%	519,369	-98.254%
2021-09-29	11.4400	11.5140	10.8200	11.0480	-4.047%	75,729	-98.025%
2021-09-28	11.6320	11.8860	11.2060	11.5140	-2.917%	82,382	-98.105%
2021-09-27	11.9420	12.5780	11.6200	11.8600	+1.385%	184,926	-98.160%
2021-09-24	10.8540	12.4000	10.8400	11.6980	+4.708%	249,521	-98.135%
2021-09-23	10.8140	11.6000	10.7880	11.1720	+4.003%	89,514	-98.047%
2021-09-22	10.6320	11.1600	10.6000	10.7420	-2.363%	71,129	-97.969%
2021-09-21	11.0020	11.5980	10.8020	11.0020	+1.833%	92,076	-98.017%
2021-09-20	11.6000	11.7180	10.6000	10.8040	-9.362%	135,427	-97.980%
2021-09-17	11.6000	12.3400	11.6000	11.9200	-2.022%	126,821	-98.169%
2021-09-16	11.7800	12.9600	11.2480	12.1660	-1.950%	193,354	-98.206%
2021-09-15	13.4000	14.2000	12.0000	12.4080	-15.741%	595,592	-98.241%
2021-09-14	12.0400	18.9960	11.7000	14.7260	+26.730%	3,978,163	-98.518%
2021-09-13	13.6000	14.4000	11.4160	11.6200	-3.167%	830,832	-98.122%

document.getElementById("YLJrF1").onerror = function(){this.style.display='none';}; .dark-mode .dB6k2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dB6k2v{ color: #333333; background-color: white; border: 2px solid #333333; }CYRNCYREN Ltd.stock NASDAQ

CYRN
CYREN Ltd.
stock NASDAQ