CYBR CBRC Historical Data

CYBR Page 2
Download
Date Close Price change Market cap Trading volume
May 2, 2024 $ 0.0486
+0.19%
$ 485,818 $ 142
Apr 30, 2024 $ 0.0513
-4.08%
$ -- $ 56
Apr 29, 2024 $ 0.0535
+7.11%
$ 534,929 $ 109
Apr 28, 2024 $ 0.0499
-0.62%
$ 498,839 $ 16
Apr 27, 2024 $ 0.0503
-0.31%
$ 502,545 $ 162
Apr 26, 2024 $ 0.0504
-1.06%
$ 504,461 $ 72
Apr 25, 2024 $ 0.051
+0.09%
$ 509,874 $ 32
Apr 19, 2024 $ 0.0513
+2.90%
$ -- $ 53
Apr 18, 2024 $ 0.0501
+2.59%
$ 501,162 $ 238
Apr 17, 2024 $ 0.0483
-4.12%
$ 483,089 $ 122
Apr 16, 2024 $ 0.0503
+0.48%
$ 503,312 $ 335
Apr 15, 2024 $ 0.0502
-3.25%
$ 501,522 $ 57
Apr 14, 2024 $ 0.0519
+1.72%
$ 518,722 $ 153
Apr 13, 2024 $ 0.0512
-4.29%
$ 512,184 $ 66
Apr 12, 2024 $ 0.0536
-4.09%
$ 535,924 $ 260
Apr 11, 2024 $ 0.0559
-0.66%
$ 559,312 $ 86
Apr 10, 2024 $ 0.0563
+3.03%
$ 562,857 $ 240
Apr 9, 2024 $ 0.0547
-3.45%
$ 546,716 $ 169
Apr 8, 2024 $ 0.0566
+6.43%
$ 566,246 $ 562
Apr 7, 2024 $ 0.0532
+0.78%
$ 532,285 $ 615
Apr 6, 2024 $ 0.0528
+1.42%
$ 528,401 $ 79
Apr 5, 2024 $ 0.0521
-0.68%
$ 520,669 $ 73
Apr 4, 2024 $ 0.0524
+3.16%
$ 524,176 $ 189
Apr 3, 2024 $ 0.0506
+0.58%
$ -- $ 38
Apr 2, 2024 $ 0.0503
+20.19%
$ 502,809 $ 79
Apr 1, 2024 $ 0.0419
-23.55%
$ 418,748 $ 22
Mar 31, 2024 $ 0.0547
+2.50%
$ 547,450 $ 94
Mar 30, 2024 $ 0.0534
-0.13%
$ 534,414 $ 60
Mar 29, 2024 $ 0.0533
-2.08%
$ 533,053 $ 24
Mar 28, 2024 $ 0.0544
+1.71%
$ 544,055 $ 24
Mar 27, 2024 $ 0.0535
-0.69%
$ 535,341 $ 141
Mar 26, 2024 $ 0.0539
+0.23%
$ 539,469 $ 142
Mar 25, 2024 $ 0.0539
+0.15%
$ 538,636 $ 125
Mar 24, 2024 $ 0.0538
-3.36%
$ 538,208 $ 394
Mar 23, 2024 $ 0.0558
+0.55%
$ 557,936 $ 96
Mar 22, 2024 $ 0.0553
-6.19%
$ 553,144 $ 168
Mar 21, 2024 $ 0.0589
-7.48%
$ 589,499 $ 346
Mar 20, 2024 $ 0.0637
+4.72%
$ 637,102 $ 122
Mar 19, 2024 $ 0.0608
-8.31%
$ 608,068 $ 63
Mar 18, 2024 $ 0.0664
-1.75%
$ 664,216 $ 73
Mar 16, 2024 $ 0.0597
+0.12%
$ -- $ 47
Mar 15, 2024 $ 0.0597
-7.15%
$ 596,760 $ 47
Mar 14, 2024 $ 0.0643
-7.27%
$ 643,054 $ 47
Mar 13, 2024 $ 0.0694
-10.94%
$ 693,800 $ 126
Mar 12, 2024 $ 0.0779
-4.13%
$ 779,118 $ 411
Mar 11, 2024 $ 0.0813
-5.72%
$ 812,508 $ 701
Mar 10, 2024 $ 0.0862
-0.64%
$ 862,074 $ 623
Mar 9, 2024 $ 0.0868
-0.52%
$ 867,753 $ 529
Mar 8, 2024 $ 0.0873
+0.56%
$ 873,090 $ 69
Mar 7, 2024 $ 0.0869
-2.52%
$ 869,001 $ 1,268