CyberConnect Historical Data

CYBER Page 11
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 2.59
-3.80%
$ 28.53 million $ 15.41 million
Jan 26, 2025 $ 2.69
-4.13%
$ 29.67 million $ 8.01 million
Jan 25, 2025 $ 2.8
+1.10%
$ 30.94 million $ 7.66 million
Jan 24, 2025 $ 2.77
-1.93%
$ 30.6 million $ 13.89 million
Jan 23, 2025 $ 2.83
-1.85%
$ 31.2 million $ 13.81 million
Jan 22, 2025 $ 2.88
-2.80%
$ 31.79 million $ 8.86 million
Jan 21, 2025 $ 2.96
+3.07%
$ 32.71 million $ 15.14 million
Jan 20, 2025 $ 2.87
+3.54%
$ 31.73 million $ 31.42 million
Jan 19, 2025 $ 2.78
-9.68%
$ 30.64 million $ 23.78 million
Jan 18, 2025 $ 3.07
-9.68%
$ 33.93 million $ 13.22 million
Jan 17, 2025 $ 3.4
+8.84%
$ 37.57 million $ 12.12 million
Jan 16, 2025 $ 3.13
-1.87%
$ 34.51 million $ 10.98 million
Jan 15, 2025 $ 3.19
+5.94%
$ 35.17 million $ 10.44 million
Jan 14, 2025 $ 3.01
+5.00%
$ 33.2 million $ 7.98 million
Jan 13, 2025 $ 2.86
-5.16%
$ 31.61 million $ 14.24 million
Jan 12, 2025 $ 3.02
-2.55%
$ 33.33 million $ 5.01 million
Jan 11, 2025 $ 3.1
-1.64%
$ 34.19 million $ 5.27 million
Jan 10, 2025 $ 3.15
+2.86%
$ 34.76 million $ 8.41 million
Jan 9, 2025 $ 3.06
-2.20%
$ 33.8 million $ 10.1 million
Jan 8, 2025 $ 3.13
-2.87%
$ 34.56 million $ 12.16 million
Jan 7, 2025 $ 3.22
-11.48%
$ 35.57 million $ 11.97 million
Jan 6, 2025 $ 3.64
-0.81%
$ 40.18 million $ 9.06 million
Jan 5, 2025 $ 3.67
+0.35%
$ 40.51 million $ 7.11 million
Jan 4, 2025 $ 3.66
+1.71%
$ 40.36 million $ 9.07 million
Jan 3, 2025 $ 3.59
+5.12%
$ 39.67 million $ 8.26 million
Jan 2, 2025 $ 3.42
+2.14%
$ 37.74 million $ 9.21 million
Jan 1, 2025 $ 3.35
+3.85%
$ 36.94 million $ 6.84 million
Dec 31, 2024 $ 3.22
-2.60%
$ 35.57 million $ 8.72 million
Dec 30, 2024 $ 3.31
-0.46%
$ 36.52 million $ 9.79 million
Dec 29, 2024 $ 3.32
-4.77%
$ 36.69 million $ 6.85 million
Dec 28, 2024 $ 3.49
+3.62%
$ 38.52 million $ 8.03 million
Dec 27, 2024 $ 3.37
+3.17%
$ 37.17 million $ 10.06 million
Dec 26, 2024 $ 3.26
-6.84%
$ 36.02 million $ 8.85 million
Dec 25, 2024 $ 3.5
-4.20%
$ 38.66 million $ 8.8 million
Dec 24, 2024 $ 3.66
+2.56%
$ 40.36 million $ 8.44 million
Dec 23, 2024 $ 3.57
+7.42%
$ 39.35 million $ 12.99 million
Dec 22, 2024 $ 3.32
-1.10%
$ 36.63 million $ 14.74 million
Dec 21, 2024 $ 3.35
-9.53%
$ 37.02 million $ 18.58 million
Dec 20, 2024 $ 3.71
+2.16%
$ 40.92 million $ 27.01 million
Dec 19, 2024 $ 3.63
-9.15%
$ 40.05 million $ 26.39 million
Dec 18, 2024 $ 3.99
-9.94%
$ 44.09 million $ 18.14 million
Dec 17, 2024 $ 4.43
-7.40%
$ 48.93 million $ 13.38 million
Dec 16, 2024 $ 4.79
-2.09%
$ 52.84 million $ 15.65 million
Dec 15, 2024 $ 4.89
+5.91%
$ 53.95 million $ 13.38 million
Dec 14, 2024 $ 4.62
-5.81%
$ 50.95 million $ 13.49 million
Dec 13, 2024 $ 4.9
+0.65%
$ 54.09 million $ 26.89 million
Dec 12, 2024 $ 4.87
+2.24%
$ 53.75 million $ 21.71 million
Dec 11, 2024 $ 4.76
+11.22%
$ 52.55 million $ 23.95 million
Dec 10, 2024 $ 4.28
-0.31%
$ 47.25 million $ 39.12 million
Dec 9, 2024 $ 4.3
-20.26%
$ 47.41 million $ 39.46 million