CyberConnect Historical Data

CYBER Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 7.59
-2.29%
$ 83.82 million $ 12.69 million
May 12, 2024 $ 7.77
+0.47%
$ 85.79 million $ 9.98 million
May 11, 2024 $ 7.74
-2.08%
$ 85.39 million $ 9.37 million
May 10, 2024 $ 7.9
-4.60%
$ 87.2 million $ 11.26 million
May 9, 2024 $ 8.28
+2.49%
$ 91.4 million $ 10.98 million
May 8, 2024 $ 8.08
-3.15%
$ 89.18 million $ 14.67 million
May 7, 2024 $ 8.34
-3.56%
$ 92.08 million $ 10.78 million
May 6, 2024 $ 8.65
-1.33%
$ 95.48 million $ 15.6 million
May 5, 2024 $ 8.77
+1.44%
$ 96.77 million $ 13.06 million
May 4, 2024 $ 8.64
-1.51%
$ 95.4 million $ 12.38 million
May 3, 2024 $ 8.78
+4.43%
$ 96.86 million $ 26.3 million
May 2, 2024 $ 8.4
+0.29%
$ 92.76 million $ 15.43 million
May 1, 2024 $ 8.38
+0.34%
$ 92.48 million $ 19.03 million
Apr 30, 2024 $ 8.35
-4.88%
$ 92.17 million $ 16.7 million
Apr 29, 2024 $ 8.78
+1.06%
$ 96.9 million $ 13.31 million
Apr 28, 2024 $ 8.69
-3.40%
$ 95.89 million $ 11.14 million
Apr 27, 2024 $ 8.99
+3.11%
$ 99.26 million $ 18.78 million
Apr 26, 2024 $ 8.72
-4.01%
$ 96.26 million $ 13.77 million
Apr 25, 2024 $ 9.09
+1.64%
$ 100.29 million $ 16.13 million
Apr 24, 2024 $ 8.94
-2.01%
$ 98.67 million $ 21.73 million
Apr 23, 2024 $ 9.12
-0.48%
$ 100.69 million $ 18.26 million
Apr 22, 2024 $ 9.17
+1.01%
$ 101.18 million $ 18.4 million
Apr 21, 2024 $ 9.08
-3.41%
$ 100.17 million $ 14.27 million
Apr 20, 2024 $ 9.4
+7.29%
$ 103.71 million $ 14.76 million
Apr 19, 2024 $ 8.76
+1.20%
$ 96.67 million $ 20.17 million
Apr 18, 2024 $ 8.65
+4.73%
$ 95.52 million $ 17.66 million
Apr 17, 2024 $ 8.26
-2.93%
$ 91.21 million $ 20.54 million
Apr 16, 2024 $ 8.51
+2.37%
$ 93.96 million $ 18.42 million
Apr 15, 2024 $ 8.32
-7.15%
$ 91.79 million $ 27.27 million
Apr 14, 2024 $ 8.96
+9.52%
$ 98.85 million $ 38.95 million
Apr 13, 2024 $ 8.18
-21.16%
$ 90.27 million $ 84.25 million
Apr 12, 2024 $ 10.37
-22.69%
$ 114.48 million $ 71.88 million
Apr 11, 2024 $ 13.41
-2.30%
$ 148.07 million $ 17.73 million
Apr 10, 2024 $ 13.73
-0.03%
$ 151.56 million $ 36.15 million
Apr 9, 2024 $ 13.73
-3.90%
$ 151.59 million $ 39.2 million
Apr 8, 2024 $ 14.29
+1.55%
$ 157.73 million $ 24.85 million
Apr 7, 2024 $ 14.07
+3.36%
$ 155.32 million $ 29.8 million
Apr 6, 2024 $ 13.61
+1.52%
$ 150.27 million $ 29.89 million
Apr 5, 2024 $ 13.41
+1.56%
$ 148.02 million $ 32.13 million
Apr 4, 2024 $ 13.21
+0.77%
$ 145.76 million $ 25.44 million
Apr 3, 2024 $ 13.1
+4.38%
$ 144.65 million $ 50.96 million
Apr 2, 2024 $ 12.55
-7.63%
$ 138.57 million $ 38.03 million
Apr 1, 2024 $ 13.59
-5.33%
$ 150.02 million $ 38.91 million
Mar 31, 2024 $ 14.36
+2.72%
$ 158.47 million $ 26.68 million
Mar 30, 2024 $ 13.98
-1.96%
$ 154.27 million $ 46.76 million
Mar 29, 2024 $ 14.25
+11.33%
$ 157.34 million $ 86.14 million
Mar 28, 2024 $ 12.8
-1.89%
$ 141.34 million $ 32.89 million
Mar 27, 2024 $ 13.05
-4.75%
$ 144.05 million $ 73.74 million
Mar 26, 2024 $ 13.7
+3.78%
$ 151.24 million $ 55.57 million
Mar 25, 2024 $ 13.2
+2.73%
$ 145.72 million $ 49.14 million