CyberConnect Historical Data

CYBER Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 12.85
+2.83%
$ 141.85 million $ 46.48 million
Mar 23, 2024 $ 12.5
+3.07%
$ 137.95 million $ 31.86 million
Mar 22, 2024 $ 12.13
-11.47%
$ 133.84 million $ 79.69 million
Mar 21, 2024 $ 13.7
+10.59%
$ 151.19 million $ 97.76 million
Mar 20, 2024 $ 12.39
+3.78%
$ 136.72 million $ 68.57 million
Mar 19, 2024 $ 11.93
-3.33%
$ 131.74 million $ 128.64 million
Mar 18, 2024 $ 12.35
+12.74%
$ 136.27 million $ 165.5 million
Mar 17, 2024 $ 10.95
+6.53%
$ 120.86 million $ 36.62 million
Mar 16, 2024 $ 10.28
-7.16%
$ 113.45 million $ 40.57 million
Mar 15, 2024 $ 11.07
-3.72%
$ 122.2 million $ 56.2 million
Mar 14, 2024 $ 11.5
-5.43%
$ 126.93 million $ 48.86 million
Mar 13, 2024 $ 12.16
+4.50%
$ 134.22 million $ 37.1 million
Mar 12, 2024 $ 11.64
+0.72%
$ 128.44 million $ 53.43 million
Mar 11, 2024 $ 11.55
+0.76%
$ 127.51 million $ 51.15 million
Mar 10, 2024 $ 11.46
-3.42%
$ 126.54 million $ 59.2 million
Mar 9, 2024 $ 11.87
-2.55%
$ 131.04 million $ 69.01 million
Mar 8, 2024 $ 12.18
+5.82%
$ 134.46 million $ 136.98 million
Mar 7, 2024 $ 11.51
+11.91%
$ 127.07 million $ 60.94 million
Mar 6, 2024 $ 10.29
+8.04%
$ 113.54 million $ 51.35 million
Mar 5, 2024 $ 9.52
-0.84%
$ 105.09 million $ 80.7 million
Mar 4, 2024 $ 9.6
-3.31%
$ 105.99 million $ 56.44 million
Mar 3, 2024 $ 9.93
-3.09%
$ 109.61 million $ 46.99 million
Mar 2, 2024 $ 10.25
+0.69%
$ 113.11 million $ 53.68 million
Mar 1, 2024 $ 10.18
+14.56%
$ 112.33 million $ 186.01 million
Feb 29, 2024 $ 8.88
+4.91%
$ 98.05 million $ 43.17 million
Feb 28, 2024 $ 8.47
-4.42%
$ 93.46 million $ 49.09 million
Feb 27, 2024 $ 8.86
-1.66%
$ 97.78 million $ 53.84 million
Feb 26, 2024 $ 9.01
+2.42%
$ 99.43 million $ 28.46 million
Feb 25, 2024 $ 8.79
+0.28%
$ 97.07 million $ 18.89 million
Feb 24, 2024 $ 8.77
+3.53%
$ 96.81 million $ 20.89 million
Feb 23, 2024 $ 8.47
-0.87%
$ 93.51 million $ 22.71 million
Feb 22, 2024 $ 8.55
-1.52%
$ 94.33 million $ 33.23 million
Feb 21, 2024 $ 8.68
-4.48%
$ 95.79 million $ 32.66 million
Feb 20, 2024 $ 9.09
-1.29%
$ 100.28 million $ 50.69 million
Feb 19, 2024 $ 9.2
+3.39%
$ 101.59 million $ 89.31 million
Feb 18, 2024 $ 8.9
+8.22%
$ 98.25 million $ 73.47 million
Feb 17, 2024 $ 8.23
-0.21%
$ 90.79 million $ 28.35 million
Feb 16, 2024 $ 8.24
+1.18%
$ 90.98 million $ 35.46 million
Feb 15, 2024 $ 8.15
-0.64%
$ 89.91 million $ 34.16 million
Feb 14, 2024 $ 8.2
+5.17%
$ 90.48 million $ 56.91 million
Feb 13, 2024 $ 7.79
+1.83%
$ 86.04 million $ 50.32 million
Feb 12, 2024 $ 7.65
+3.47%
$ 84.49 million $ 18.28 million
Feb 11, 2024 $ 7.4
-2.57%
$ 81.65 million $ 19.52 million
Feb 10, 2024 $ 7.59
-0.57%
$ 83.8 million $ 16.7 million
Feb 9, 2024 $ 7.64
+6.58%
$ 84.28 million $ 26.68 million
Feb 8, 2024 $ 7.16
-1.01%
$ 79.07 million $ 17.89 million
Feb 7, 2024 $ 7.24
+3.28%
$ 79.88 million $ 22.2 million
Feb 6, 2024 $ 7.01
-0.07%
$ 77.35 million $ 12.8 million
Feb 5, 2024 $ 7.01
+2.80%
$ 77.4 million $ 18.18 million
Feb 4, 2024 $ 6.82
-1.87%
$ 75.3 million $ 13.69 million