CyberConnect Historical Data

CYBER Page 18
Download
Date Close Price change Market cap Trading volume
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
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