CyberConnect Historical Data

CYBER Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 6.01
-9.16%
$ 66.28 million $ 29.14 million
Dec 14, 2023 $ 6.61
+3.29%
$ 72.98 million $ 35.41 million
Dec 13, 2023 $ 6.4
+1.27%
$ 70.65 million $ 20.07 million
Dec 12, 2023 $ 6.32
+2.85%
$ 69.76 million $ 34.27 million
Dec 11, 2023 $ 6.14
-11.08%
$ 67.82 million $ 43.61 million
Dec 10, 2023 $ 6.91
+3.72%
$ 76.27 million $ 27.36 million
Dec 9, 2023 $ 6.66
-5.14%
$ 73.54 million $ 194.95 million
Dec 8, 2023 $ 7.02
+2.33%
$ 77.53 million $ 43.17 million
Dec 7, 2023 $ 6.86
+3.05%
$ 75.76 million $ 43.21 million
Dec 6, 2023 $ 6.66
-7.72%
$ 73.52 million $ 58.09 million
Dec 5, 2023 $ 7.22
+0.81%
$ 79.68 million $ 78.55 million
Dec 4, 2023 $ 7.16
+9.78%
$ 79.03 million $ 123.51 million
Dec 3, 2023 $ 6.52
-2.41%
$ 72 million $ 44.86 million
Dec 2, 2023 $ 6.68
+7.28%
$ 73.78 million $ 40.98 million
Dec 1, 2023 $ 6.23
+1.29%
$ 68.76 million $ 24.77 million
Nov 30, 2023 $ 6.15
+1.94%
$ 67.89 million $ 31.94 million
Nov 29, 2023 $ 6.03
-1.28%
$ 66.59 million $ 24.94 million
Nov 28, 2023 $ 6.11
+2.78%
$ 67.45 million $ 31.72 million
Nov 27, 2023 $ 5.95
-5.04%
$ 65.63 million $ 32.04 million
Nov 26, 2023 $ 6.26
-2.62%
$ 69.12 million $ 29.7 million
Nov 25, 2023 $ 6.43
+0.33%
$ 70.98 million $ 26.79 million
Nov 24, 2023 $ 6.41
+3.10%
$ 70.74 million $ 45.96 million
Nov 23, 2023 $ 6.22
+0.84%
$ 68.62 million $ 32.76 million
Nov 22, 2023 $ 6.17
+9.07%
$ 68.05 million $ 34.95 million
Nov 21, 2023 $ 5.65
-9.68%
$ 62.4 million $ 52.75 million
Nov 20, 2023 $ 6.26
-4.33%
$ 69.09 million $ 38.28 million
Nov 19, 2023 $ 6.54
+1.61%
$ 72.21 million $ 37.25 million
Nov 18, 2023 $ 6.44
+0.24%
$ 71.07 million $ 56.28 million
Nov 17, 2023 $ 6.42
-7.42%
$ 70.9 million $ 64.37 million
Nov 16, 2023 $ 6.94
-9.10%
$ 76.58 million $ 67.74 million
Nov 15, 2023 $ 7.63
+4.05%
$ 84.26 million $ 85.24 million
Nov 14, 2023 $ 7.34
+5.45%
$ 80.98 million $ 112.83 million
Nov 13, 2023 $ 6.96
+4.23%
$ 76.8 million $ 210.13 million
Nov 12, 2023 $ 6.68
-3.28%
$ 73.69 million $ 42.9 million
Nov 11, 2023 $ 6.9
+4.63%
$ 76.18 million $ 86.33 million
Nov 10, 2023 $ 6.6
+1.78%
$ 72.81 million $ 47.69 million
Nov 9, 2023 $ 6.48
-5.33%
$ 71.55 million $ 81.03 million
Nov 8, 2023 $ 6.86
+6.93%
$ 75.71 million $ 100.07 million
Nov 7, 2023 $ 6.41
+2.99%
$ 70.79 million $ 117.86 million
Nov 6, 2023 $ 6.23
+2.32%
$ 68.75 million $ 37.47 million
Nov 5, 2023 $ 6.09
-0.24%
$ 67.19 million $ 56.61 million
Nov 4, 2023 $ 6.1
+3.65%
$ 67.35 million $ 50.01 million
Nov 3, 2023 $ 5.89
-4.25%
$ 64.98 million $ 38.58 million
Nov 2, 2023 $ 6.15
-4.27%
$ 67.88 million $ 81.58 million
Nov 1, 2023 $ 6.42
-9.89%
$ 70.91 million $ 95.49 million
Oct 31, 2023 $ 7.13
+11.39%
$ 78.69 million $ 214.19 million
Oct 30, 2023 $ 6.4
+5.17%
$ 70.64 million $ 48.68 million
Oct 29, 2023 $ 6.09
+0.10%
$ 67.11 million $ 48.71 million
Oct 28, 2023 $ 6.08
+1.14%
$ 67.13 million $ 49.26 million
Oct 27, 2023 $ 6.01
-4.83%
$ 66.38 million $ 66.44 million