CyberConnect Historical Data

CYBER Page 10
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 1.39
+3.70%
$ 15.4 million $ 39.93 million
Mar 17, 2025 $ 1.34
+10.66%
$ 14.85 million $ 9.6 million
Mar 16, 2025 $ 1.22
-6.63%
$ 13.42 million $ 4.38 million
Mar 15, 2025 $ 1.3
+4.66%
$ 14.37 million $ 4.07 million
Mar 14, 2025 $ 1.27
+5.48%
$ 14.04 million $ 6.54 million
Mar 13, 2025 $ 1.21
-1.60%
$ 13.31 million $ 5.38 million
Mar 12, 2025 $ 1.23
+1.88%
$ 13.52 million $ 6.59 million
Mar 11, 2025 $ 1.2
+5.76%
$ 13.28 million $ 8.81 million
Mar 10, 2025 $ 1.14
-2.89%
$ 12.55 million $ 8.41 million
Mar 9, 2025 $ 1.17
-10.98%
$ 12.92 million $ 6.21 million
Mar 8, 2025 $ 1.31
-1.98%
$ 14.51 million $ 5.66 million
Mar 7, 2025 $ 1.34
-3.18%
$ 14.8 million $ 9.54 million
Mar 6, 2025 $ 1.39
-2.56%
$ 15.29 million $ 8 million
Mar 5, 2025 $ 1.42
+4.28%
$ 15.69 million $ 7.54 million
Mar 4, 2025 $ 1.36
-2.57%
$ 15.04 million $ 11.29 million
Mar 3, 2025 $ 1.4
-16.83%
$ 15.44 million $ 12.49 million
Mar 2, 2025 $ 1.68
+10.87%
$ 18.56 million $ 12.38 million
Mar 1, 2025 $ 1.52
-1.11%
$ 16.74 million $ 13.92 million
Feb 28, 2025 $ 1.53
-0.08%
$ 16.93 million $ 11.33 million
Feb 27, 2025 $ 1.54
-0.96%
$ 16.95 million $ 11.29 million
Feb 26, 2025 $ 1.55
+3.73%
$ 17.11 million $ 10.42 million
Feb 25, 2025 $ 1.49
+0.10%
$ 16.5 million $ 12 million
Feb 24, 2025 $ 1.49
-11.98%
$ 16.48 million $ 10.88 million
Feb 23, 2025 $ 1.7
-3.18%
$ 18.72 million $ 7.49 million
Feb 22, 2025 $ 1.75
+2.95%
$ 19.33 million $ 9.78 million
Feb 21, 2025 $ 1.7
-3.19%
$ 18.78 million $ 13.38 million
Feb 20, 2025 $ 1.76
+4.13%
$ 19.4 million $ 11.12 million
Feb 19, 2025 $ 1.69
-0.17%
$ 18.63 million $ 14.27 million
Feb 18, 2025 $ 1.69
-4.92%
$ 18.66 million $ 17.36 million
Feb 17, 2025 $ 1.78
-5.01%
$ 19.62 million $ 12.56 million
Feb 16, 2025 $ 1.87
+0.33%
$ 20.66 million $ 8.57 million
Feb 15, 2025 $ 1.87
-7.08%
$ 20.59 million $ 12.3 million
Feb 14, 2025 $ 2.01
-0.41%
$ 22.15 million $ 14.39 million
Feb 13, 2025 $ 2.01
-4.13%
$ 22.24 million $ 13.3 million
Feb 12, 2025 $ 2.1
+14.69%
$ 23.2 million $ 19.49 million
Feb 11, 2025 $ 1.83
-1.49%
$ 20.22 million $ 14.98 million
Feb 10, 2025 $ 1.86
+11.07%
$ 20.52 million $ 15.55 million
Feb 9, 2025 $ 1.67
-3.25%
$ 18.48 million $ 6.96 million
Feb 8, 2025 $ 1.73
+8.49%
$ 19.1 million $ 7.65 million
Feb 7, 2025 $ 1.59
-1.81%
$ 17.61 million $ 10.35 million
Feb 6, 2025 $ 1.62
-7.81%
$ 17.93 million $ 8.2 million
Feb 5, 2025 $ 1.76
-2.47%
$ 19.46 million $ 6.81 million
Feb 4, 2025 $ 1.81
-7.62%
$ 19.95 million $ 10.89 million
Feb 3, 2025 $ 1.96
+0.70%
$ 21.59 million $ 24.03 million
Feb 2, 2025 $ 1.94
-15.69%
$ 21.44 million $ 14.11 million
Feb 1, 2025 $ 2.3
-10.18%
$ 25.43 million $ 6.15 million
Jan 31, 2025 $ 2.57
+0.94%
$ 28.32 million $ 7.17 million
Jan 30, 2025 $ 2.54
+5.82%
$ 28.06 million $ 9.16 million
Jan 29, 2025 $ 2.4
+2.97%
$ 26.52 million $ 8.59 million
Jan 28, 2025 $ 2.33
-9.72%
$ 25.75 million $ 8.14 million