Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CYBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 6.689 | 0.01 | 0.22% | 6.653 | 6.689 | 6.64 | 1,772 |
| Apr 26 2024 | 6.674 | 0.04 | 0.65% | 6.618 | 6.685 | 6.617 | 4,751 |
| Apr 25 2024 | 6.631 | -0.06 | -0.94% | 6.637 | 6.638 | 6.631 | 326 |
| Apr 24 2024 | 6.694 | 0.05 | 0.81% | 6.638 | 6.694 | 6.624 | 9,984 |
| Apr 23 2024 | 6.64 | 0.11 | 1.75% | 6.545 | 6.64 | 6.504 | 1,340 |
| Apr 22 2024 | 6.526 | 0.08 | 1.18% | 6.496 | 6.526 | 6.472 | 2,177 |
| Apr 19 2024 | 6.45 | -0.09 | -1.36% | 6.47 | 6.489 | 6.433 | 4,672 |
| Apr 18 2024 | 6.539 | -0.04 | -0.59% | 6.531 | 6.539 | 6.483 | 2,065 |
| Apr 17 2024 | 6.578 | 0.00 | 0.08% | 6.589 | 6.594 | 6.578 | 8,611 |
| Apr 16 2024 | 6.573 | -0.27 | -4.00% | 6.607 | 6.607 | 6.564 | 3,846 |
| Apr 15 2024 | 6.847 | -0.07 | -0.95% | 6.818 | 6.847 | 6.815 | 3,514 |
| Apr 12 2024 | 6.913 | 0.06 | 0.92% | 6.929 | 6.929 | 6.91 | 5,458 |
| Apr 11 2024 | 6.85 | 0.03 | 0.44% | 6.865 | 6.866 | 6.806 | 12,367 |
| Apr 10 2024 | 6.82 | -0.01 | -0.16% | 6.877 | 6.88 | 6.82 | 788 |
| Apr 09 2024 | 6.831 | 0.01 | 0.12% | 6.818 | 6.831 | 6.789 | 4,281 |
| Apr 08 2024 | 6.823 | 0.00 | 0.03% | 6.821 | 6.823 | 6.789 | 4,623 |
| Apr 05 2024 | 6.821 | -0.03 | -0.48% | 6.768 | 6.821 | 6.74 | 10,151 |
| Apr 04 2024 | 6.854 | 0.00 | 0.01% | 6.848 | 6.874 | 6.819 | 2,181 |
| Apr 03 2024 | 6.853 | 0.00 | 0.04% | 6.863 | 6.866 | 6.842 | 620 |
| Apr 02 2024 | 6.85 | -0.12 | -1.72% | 6.91 | 6.972 | 6.85 | 6,778 |
| Mar 28 2024 | 6.97 | 0.14 | 2.03% | 6.904 | 6.97 | 6.855 | 710 |
| Mar 27 2024 | 6.831 | -0.03 | -0.45% | 6.913 | 6.914 | 6.831 | 2,754 |
| Mar 26 2024 | 6.862 | 0.01 | 0.15% | 6.87 | 6.888 | 6.86 | 1,138 |
| Mar 25 2024 | 6.852 | -0.03 | -0.36% | 6.913 | 6.913 | 6.852 | 5,295 |
| Mar 22 2024 | 6.877 | -0.10 | -1.43% | 6.975 | 6.995 | 6.877 | 19,307 |
| Mar 21 2024 | 6.977 | 0.11 | 1.66% | 6.938 | 6.989 | 6.938 | 2,058 |
| Mar 20 2024 | 6.863 | 0.07 | 1.05% | 6.84 | 6.863 | 6.83 | 1,592 |
| Mar 19 2024 | 6.792 | -0.04 | -0.56% | 6.868 | 6.868 | 6.724 | 11,558 |
| Mar 18 2024 | 6.83 | -0.01 | -0.12% | 6.815 | 6.845 | 6.809 | 7,253 |
| Mar 15 2024 | 6.838 | -0.14 | -1.96% | 6.958 | 6.973 | 6.838 | 3,357 |
| Mar 14 2024 | 6.975 | -0.08 | -1.15% | 7.04 | 7.045 | 6.909 | 5,594 |
| Mar 13 2024 | 7.056 | -0.01 | -0.20% | 7.075 | 7.075 | 7.036 | 2,464 |
| Mar 12 2024 | 7.07 | 0.08 | 1.12% | 7.047 | 7.096 | 7.034 | 3,650 |
| Mar 11 2024 | 6.992 | -0.05 | -0.65% | 6.939 | 6.992 | 6.932 | 19,567 |
| Mar 08 2024 | 7.038 | 0.13 | 1.88% | 6.984 | 7.063 | 6.949 | 17,708 |
| Mar 07 2024 | 6.908 | -0.01 | -0.16% | 6.899 | 6.943 | 6.899 | 1,005 |
| Mar 06 2024 | 6.919 | 0.12 | 1.75% | 7.049 | 7.06 | 6.919 | 3,880 |
| Mar 05 2024 | 6.80 | -0.25 | -3.53% | 7.00 | 7.002 | 6.799 | 2,052 |
| Mar 04 2024 | 7.049 | 0.01 | 0.10% | 7.072 | 7.078 | 7.021 | 14,418 |
| Mar 01 2024 | 7.042 | -0.05 | -0.76% | 7.106 | 7.106 | 7.03 | 11,013 |
| Feb 29 2024 | 7.096 | 0.14 | 2.03% | 7.03 | 7.12 | 7.008 | 3,066 |
| Feb 28 2024 | 6.955 | -0.04 | -0.59% | 7.00 | 7.00 | 6.921 | 2,053 |
| Feb 27 2024 | 6.996 | 0.04 | 0.50% | 6.954 | 6.997 | 6.933 | 2,227 |
| Feb 26 2024 | 6.961 | 0.12 | 1.75% | 6.855 | 6.963 | 6.845 | 9,059 |
| Feb 23 2024 | 6.841 | 0.09 | 1.38% | 6.787 | 6.861 | 6.768 | 5,730 |
| Feb 22 2024 | 6.748 | 0.17 | 2.51% | 6.78 | 6.822 | 6.732 | 43,396 |
| Feb 21 2024 | 6.583 | -0.40 | -5.70% | 6.761 | 6.761 | 6.557 | 22,967 |
| Feb 20 2024 | 6.981 | -0.17 | -2.35% | 7.112 | 7.139 | 6.932 | 5,541 |
| Feb 19 2024 | 7.149 | 0.03 | 0.42% | 7.14 | 7.16 | 7.127 | 7,678 |
| Feb 16 2024 | 7.119 | -0.21 | -2.88% | 7.212 | 7.248 | 7.119 | 4,730 |
| Feb 15 2024 | 7.33 | 0.08 | 1.13% | 7.295 | 7.33 | 7.295 | 7,170 |
| Feb 14 2024 | 7.248 | 0.08 | 1.09% | 7.231 | 7.25 | 7.231 | 2,186 |
| Feb 13 2024 | 7.17 | -0.17 | -2.30% | 7.278 | 7.278 | 7.10 | 3,775 |
| Feb 12 2024 | 7.339 | 0.03 | 0.40% | 7.332 | 7.364 | 7.321 | 7,408 |
| Feb 09 2024 | 7.31 | 0.21 | 2.96% | 7.233 | 7.332 | 7.19 | 9,318 |
| Feb 08 2024 | 7.10 | 0.04 | 0.62% | 7.00 | 7.10 | 6.986 | 11,557 |
| Feb 07 2024 | 7.056 | 0.18 | 2.65% | 6.979 | 7.069 | 6.979 | 16,961 |
| Feb 06 2024 | 6.874 | -0.04 | -0.54% | 6.857 | 6.875 | 6.857 | 4,735 |
| Feb 05 2024 | 6.911 | 0.03 | 0.47% | 6.893 | 6.936 | 6.893 | 11,843 |
| Feb 02 2024 | 6.879 | 0.00 | -0.06% | 6.943 | 6.943 | 6.879 | 3,941 |
| Feb 01 2024 | 6.883 | -0.08 | -1.11% | 6.893 | 6.926 | 6.883 | 3,928 |
| Jan 31 2024 | 6.96 | -0.06 | -0.90% | 7.021 | 7.036 | 6.948 | 11,116 |
