CyberConnect Historical Data

CYBER Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 5.39
-2.02%
$ 59.47 million $ 22.85 million
Dec 7, 2024 $ 5.5
+3.35%
$ 60.7 million $ 27.56 million
Dec 6, 2024 $ 5.32
+4.58%
$ 58.72 million $ 28.27 million
Dec 5, 2024 $ 5.09
-3.06%
$ 56.22 million $ 33.83 million
Dec 4, 2024 $ 5.25
+0.18%
$ 57.92 million $ 38.22 million
Dec 3, 2024 $ 5.24
+9.16%
$ 57.79 million $ 49.84 million
Dec 2, 2024 $ 4.8
+1.19%
$ 52.93 million $ 31.99 million
Dec 1, 2024 $ 4.74
+0.58%
$ 52.31 million $ 25.95 million
Nov 30, 2024 $ 4.71
+6.45%
$ 52 million $ 20.19 million
Nov 29, 2024 $ 4.43
+0.60%
$ 48.85 million $ 15.03 million
Nov 28, 2024 $ 4.4
-0.23%
$ 48.56 million $ 17.48 million
Nov 27, 2024 $ 4.41
+8.40%
$ 48.67 million $ 21.24 million
Nov 26, 2024 $ 4.07
+0.20%
$ 44.9 million $ 24.14 million
Nov 25, 2024 $ 4.06
-4.93%
$ 44.83 million $ 24.31 million
Nov 24, 2024 $ 4.27
+3.43%
$ 47.15 million $ 30.43 million
Nov 23, 2024 $ 4.13
+7.86%
$ 45.58 million $ 32.21 million
Nov 22, 2024 $ 3.83
+0.50%
$ 42.26 million $ 17.63 million
Nov 21, 2024 $ 3.81
+12.19%
$ 42.05 million $ 21.96 million
Nov 20, 2024 $ 3.4
-5.65%
$ 37.49 million $ 13.25 million
Nov 19, 2024 $ 3.6
-4.97%
$ 39.73 million $ 14.36 million
Nov 18, 2024 $ 3.79
+5.22%
$ 41.81 million $ 23.12 million
Nov 17, 2024 $ 3.6
-4.10%
$ 39.72 million $ 17.23 million
Nov 16, 2024 $ 3.75
+6.01%
$ 41.43 million $ 16.84 million
Nov 15, 2024 $ 3.54
+0.90%
$ 39.08 million $ 16.62 million
Nov 14, 2024 $ 3.51
-1.53%
$ 38.74 million $ 27.99 million
Nov 13, 2024 $ 3.56
-4.76%
$ 39.34 million $ 31.07 million
Nov 12, 2024 $ 3.74
-7.31%
$ 41.31 million $ 34.05 million
Nov 11, 2024 $ 4.04
+8.88%
$ 44.56 million $ 44.38 million
Nov 10, 2024 $ 3.71
+7.39%
$ 40.93 million $ 32.89 million
Nov 9, 2024 $ 3.45
+8.61%
$ 38.11 million $ 25.08 million
Nov 8, 2024 $ 3.18
-1.66%
$ 35.09 million $ 13.13 million
Nov 7, 2024 $ 3.23
+3.40%
$ 35.68 million $ 20.33 million
Nov 6, 2024 $ 3.12
+12.82%
$ 34.49 million $ 28.08 million
Nov 5, 2024 $ 2.77
+3.33%
$ 30.56 million $ 10.36 million
Nov 4, 2024 $ 2.68
-2.28%
$ 29.58 million $ 13.08 million
Nov 3, 2024 $ 2.74
-3.52%
$ 30.27 million $ 15.23 million
Nov 2, 2024 $ 2.84
-3.55%
$ 31.38 million $ 11.91 million
Nov 1, 2024 $ 2.95
-3.16%
$ 32.53 million $ 19.29 million
Oct 31, 2024 $ 3.04
-7.30%
$ 33.6 million $ 23.21 million
Oct 30, 2024 $ 3.28
-0.37%
$ 36.24 million $ 34.42 million
Oct 29, 2024 $ 3.29
+12.36%
$ 36.37 million $ 70.17 million
Oct 28, 2024 $ 2.93
+2.28%
$ 32.36 million $ 23.07 million
Oct 27, 2024 $ 2.87
+4.61%
$ 31.64 million $ 12.68 million
Oct 26, 2024 $ 2.74
+1.22%
$ 30.25 million $ 15.27 million
Oct 25, 2024 $ 2.71
-10.29%
$ 29.89 million $ 16.4 million
Oct 24, 2024 $ 3.02
+2.28%
$ 33.31 million $ 13.95 million
Oct 23, 2024 $ 2.95
-4.87%
$ 32.57 million $ 15.28 million
Oct 22, 2024 $ 3.1
-0.68%
$ 34.2 million $ 16.13 million
Oct 21, 2024 $ 3.12
-7.51%
$ 34.44 million $ 30.13 million
Oct 20, 2024 $ 3.37
+14.18%
$ 37.22 million $ 49.53 million