CyberConnect Historical Data

CYBER Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2024 $ 6.95
-1.74%
$ 76.73 million $ 16.44 million
Feb 2, 2024 $ 7.08
-0.58%
$ 78.09 million $ 25.26 million
Feb 1, 2024 $ 7.12
+4.07%
$ 78.55 million $ 40.29 million
Jan 31, 2024 $ 6.84
-3.60%
$ 75.48 million $ 22.32 million
Jan 30, 2024 $ 7.09
-2.74%
$ 78.29 million $ 22.54 million
Jan 29, 2024 $ 7.29
+3.85%
$ 80.5 million $ 20.53 million
Jan 28, 2024 $ 7.02
-4.05%
$ 77.51 million $ 17.58 million
Jan 27, 2024 $ 7.32
+1.19%
$ 80.79 million $ 19.12 million
Jan 26, 2024 $ 7.23
+4.28%
$ 79.84 million $ 18.66 million
Jan 25, 2024 $ 6.94
-1.43%
$ 76.57 million $ 25.04 million
Jan 24, 2024 $ 7.04
+1.25%
$ 77.68 million $ 21.49 million
Jan 23, 2024 $ 6.95
-0.77%
$ 76.72 million $ 30.36 million
Jan 22, 2024 $ 7
-7.31%
$ 77.31 million $ 31.03 million
Jan 21, 2024 $ 7.56
-2.89%
$ 83.4 million $ 17.6 million
Jan 20, 2024 $ 7.78
+1.17%
$ 85.89 million $ 17.71 million
Jan 19, 2024 $ 7.69
-3.30%
$ 84.89 million $ 25.32 million
Jan 18, 2024 $ 7.95
-6.66%
$ 87.79 million $ 31.56 million
Jan 17, 2024 $ 8.52
-2.82%
$ 94.05 million $ 37.89 million
Jan 16, 2024 $ 8.77
-2.82%
$ 96.77 million $ 68.63 million
Jan 15, 2024 $ 9.02
+18.70%
$ 99.59 million $ 121.59 million
Jan 14, 2024 $ 7.6
-4.45%
$ 83.89 million $ 22.83 million
Jan 13, 2024 $ 7.95
-0.56%
$ 87.8 million $ 45.02 million
Jan 12, 2024 $ 8
+3.22%
$ 88.3 million $ 77.18 million
Jan 11, 2024 $ 7.75
+8.03%
$ 85.55 million $ 38.82 million
Jan 10, 2024 $ 7.17
+5.57%
$ 79.19 million $ 30.79 million
Jan 9, 2024 $ 6.8
-3.36%
$ 75.01 million $ 34.66 million
Jan 8, 2024 $ 7.03
+5.68%
$ 77.62 million $ 50.2 million