CyberConnect Historical Data

CYBER Page 17
Download
Date Close Price change Market cap Trading volume
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
May 22, 2024 $ 9.47
+5.30%
$ 104.48 million $ 48.67 million
May 21, 2024 $ 8.99
+9.27%
$ 99.22 million $ 50.38 million
May 20, 2024 $ 8.23
+10.80%
$ 90.8 million $ 12.27 million
May 19, 2024 $ 7.42
-5.71%
$ 81.95 million $ 8.96 million
May 18, 2024 $ 7.87
+3.39%
$ 86.91 million $ 12.94 million
May 17, 2024 $ 7.62
+3.48%
$ 84.06 million $ 22.43 million
May 16, 2024 $ 7.36
-6.21%
$ 81.23 million $ 21.83 million
May 15, 2024 $ 7.85
+6.91%
$ 86.61 million $ 55.04 million
May 14, 2024 $ 7.34
-3.34%
$ 81.02 million $ 16.08 million
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