CyberConnect Historical Data

CYBER Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 4.12
-0.70%
$ 45.49 million $ 11.27 million
Jul 10, 2024 $ 4.15
-2.30%
$ 45.8 million $ 10.49 million
Jul 9, 2024 $ 4.25
+2.56%
$ 46.88 million $ 11.45 million
Jul 8, 2024 $ 4.14
+3.43%
$ 45.71 million $ 16.74 million
Jul 7, 2024 $ 4
-5.79%
$ 44.2 million $ 15.27 million
Jul 6, 2024 $ 4.25
+8.98%
$ 46.91 million $ 13.5 million
Jul 5, 2024 $ 3.9
-3.75%
$ 43.05 million $ 29.73 million
Jul 4, 2024 $ 4.05
-9.38%
$ 44.72 million $ 18.2 million
Jul 3, 2024 $ 4.47
-7.29%
$ 49.35 million $ 26.08 million
Jul 2, 2024 $ 4.82
+4.14%
$ 53.23 million $ 40.47 million
Jul 1, 2024 $ 4.63
-5.06%
$ 51.11 million $ 17.26 million
Jun 30, 2024 $ 4.88
+4.75%
$ 53.82 million $ 12.08 million
Jun 29, 2024 $ 4.66
-0.63%
$ 51.38 million $ 11.36 million
Jun 28, 2024 $ 4.68
-6.59%
$ 51.71 million $ 17.95 million
Jun 27, 2024 $ 5.02
+2.75%
$ 55.36 million $ 15.21 million
Jun 26, 2024 $ 4.88
-4.86%
$ 53.87 million $ 14.53 million
Jun 25, 2024 $ 5.13
+1.39%
$ 56.62 million $ 15.76 million
Jun 24, 2024 $ 5.06
+0.06%
$ 55.85 million $ 24.3 million
Jun 23, 2024 $ 5.06
-1.24%
$ 55.82 million $ 16.38 million
Jun 22, 2024 $ 5.12
-3.42%
$ 56.52 million $ 13.29 million
Jun 21, 2024 $ 5.3
-2.85%
$ 58.52 million $ 19.89 million
Jun 20, 2024 $ 5.46
-0.29%
$ 60.24 million $ 24.56 million
Jun 19, 2024 $ 5.47
-4.24%
$ 60.38 million $ 26.99 million
Jun 18, 2024 $ 5.72
-7.45%
$ 63.1 million $ 51.02 million
Jun 17, 2024 $ 6.18
-12.75%
$ 68.17 million $ 24.66 million
Jun 16, 2024 $ 7.08
+0.14%
$ 78.14 million $ 13.27 million
Jun 15, 2024 $ 7.07
+0.35%
$ 78.03 million $ 13.17 million
Jun 14, 2024 $ 7.04
-3.64%
$ 77.76 million $ 21.02 million
Jun 13, 2024 $ 7.31
-6.11%
$ 80.7 million $ 18.41 million
Jun 12, 2024 $ 7.79
+3.49%
$ 85.96 million $ 17.01 million
Jun 11, 2024 $ 7.52
-4.82%
$ 83.06 million $ 19.43 million
Jun 10, 2024 $ 7.91
-3.98%
$ 87.29 million $ 15.94 million
Jun 9, 2024 $ 8.23
+1.81%
$ 90.89 million $ 12.54 million
Jun 8, 2024 $ 8.09
-3.30%
$ 89.34 million $ 19.89 million
Jun 7, 2024 $ 8.36
-10.33%
$ 92.33 million $ 25.09 million
Jun 6, 2024 $ 9.33
+1.23%
$ 103.01 million $ 21.52 million
Jun 5, 2024 $ 9.22
+1.02%
$ 101.75 million $ 17.6 million
Jun 4, 2024 $ 9.12
+3.00%
$ 100.72 million $ 21.48 million
Jun 3, 2024 $ 8.86
+0.96%
$ 97.79 million $ 19.61 million
Jun 2, 2024 $ 8.77
-1.43%
$ 96.86 million $ 15.28 million
Jun 1, 2024 $ 8.9
+1.17%
$ 98.26 million $ 13.17 million
May 31, 2024 $ 8.8
-1.48%
$ 97.13 million $ 20.98 million
May 30, 2024 $ 8.93
+1.88%
$ 98.59 million $ 26.54 million
May 29, 2024 $ 8.77
-4.07%
$ 96.73 million $ 29.53 million
May 28, 2024 $ 9.14
-1.39%
$ 100.87 million $ 23.41 million
May 27, 2024 $ 9.27
-3.12%
$ 102.3 million $ 28.38 million
May 26, 2024 $ 9.57
+8.23%
$ 105.6 million $ 27.41 million
May 25, 2024 $ 8.84
+0.63%
$ 97.57 million $ 18.18 million
May 24, 2024 $ 8.78
+1.78%
$ 96.96 million $ 21.87 million
May 23, 2024 $ 8.63
-8.83%
$ 95.26 million $ 40.24 million