CyberConnect Historical Data

CYBER Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 6.32
+0.56%
$ 69.74 million $ 180.69 million
Oct 25, 2023 $ 6.28
+31.93%
$ 69.35 million $ 286.01 million
Oct 24, 2023 $ 4.76
+4.96%
$ 52.57 million $ 49.98 million
Oct 23, 2023 $ 4.54
+6.41%
$ 50.08 million $ 32.45 million
Oct 22, 2023 $ 4.26
-0.82%
$ 47.07 million $ 17.54 million
Oct 21, 2023 $ 4.3
+2.69%
$ 47.46 million $ 15.89 million
Oct 20, 2023 $ 4.19
+2.92%
$ 46.2 million $ 20.8 million
Oct 19, 2023 $ 4.07
-3.10%
$ 44.89 million $ 20.22 million
Oct 18, 2023 $ 4.2
+1.10%
$ 46.33 million $ 19.58 million
Oct 17, 2023 $ 4.15
-9.09%
$ 45.82 million $ 19.43 million
Oct 16, 2023 $ 4.57
+2.70%
$ 50.4 million $ 22.05 million
Oct 15, 2023 $ 4.45
-2.18%
$ 49.08 million $ 14.78 million
Oct 14, 2023 $ 4.55
-0.26%
$ 50.17 million $ 15.56 million
Oct 13, 2023 $ 4.56
-0.52%
$ 50.3 million $ 15.86 million
Oct 12, 2023 $ 4.58
+2.26%
$ 50.57 million $ 24.04 million
Oct 11, 2023 $ 4.48
-1.60%
$ 49.45 million $ 19.94 million
Oct 10, 2023 $ 4.55
-3.28%
$ 50.25 million $ 23.39 million
Oct 9, 2023 $ 4.71
-4.09%
$ 51.96 million $ 28.54 million
Oct 8, 2023 $ 4.91
-3.43%
$ 54.17 million $ 33.06 million
Oct 7, 2023 $ 5.08
+3.50%
$ 56.1 million $ 59.61 million
Oct 6, 2023 $ 4.91
+1.68%
$ 54.2 million $ 12.6 million
Oct 5, 2023 $ 4.83
-1.29%
$ 53.3 million $ 18.98 million
Oct 4, 2023 $ 4.89
-2.11%
$ 54.01 million $ 24.44 million
Oct 3, 2023 $ 5
-2.34%
$ 55.18 million $ 18.32 million
Oct 2, 2023 $ 5.12
-5.15%
$ 56.56 million $ 37.57 million
Oct 1, 2023 $ 5.4
+3.60%
$ 59.64 million $ 40.48 million
Sep 30, 2023 $ 5.22
+1.74%
$ 57.57 million $ 39.76 million
Sep 29, 2023 $ 5.12
-0.98%
$ 56.56 million $ 21.92 million
Sep 28, 2023 $ 5.17
+1.79%
$ 57.12 million $ 28.96 million
Sep 27, 2023 $ 5.08
-2.96%
$ 56.11 million $ 32.72 million
Sep 26, 2023 $ 5.24
+3.78%
$ 57.87 million $ 46.36 million
Sep 25, 2023 $ 5.05
-0.04%
$ 55.73 million $ 25.64 million
Sep 24, 2023 $ 5.05
-0.85%
$ 55.75 million $ 30.84 million
Sep 23, 2023 $ 5.1
-0.55%
$ 56.24 million $ 26.27 million
Sep 22, 2023 $ 5.12
-0.04%
$ 56.55 million $ 28.01 million
Sep 21, 2023 $ 5.13
-12.02%
$ 56.57 million $ 86.22 million
Sep 20, 2023 $ 5.83
+12.99%
$ 64.3 million $ 156.26 million
Sep 19, 2023 $ 5.16
+4.23%
$ 56.91 million $ 40.36 million
Sep 18, 2023 $ 4.95
-0.14%
$ 54.6 million $ 64.89 million
Sep 17, 2023 $ 4.95
-7.44%
$ 54.67 million $ 50.01 million
Sep 16, 2023 $ 5.35
-3.13%
$ 59.06 million $ 81.07 million
Sep 15, 2023 $ 5.54
+8.87%
$ 61.1 million $ 60.66 million
Sep 14, 2023 $ 5.08
+2.71%
$ 56.12 million $ 78.94 million
Sep 13, 2023 $ 4.95
-1.38%
$ 54.64 million $ 59.47 million
Sep 12, 2023 $ 5.02
-9.22%
$ 55.4 million $ 112.02 million
Sep 11, 2023 $ 5.53
+11.93%
$ 61.03 million $ 183.5 million
Sep 10, 2023 $ 4.94
-6.23%
$ 54.52 million $ 48.45 million
Sep 9, 2023 $ 5.27
-3.87%
$ 58.16 million $ 40.55 million
Sep 8, 2023 $ 5.48
-6.94%
$ 60.51 million $ 73.52 million
Sep 7, 2023 $ 5.89
-3.27%
$ 65.02 million $ 58.61 million