CyberConnect Historical Data

CYBER Page 13
Download
Date Close Price change Market cap Trading volume
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
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