Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.151 | 0.11 | 1.62% | 7.152 | 7.152 | 7.151 | 1,430 |
| Apr 25 2024 | 7.037 | -0.11 | -1.54% | 7.116 | 7.116 | 7.037 | 23,567 |
| Apr 24 2024 | 7.147 | 0.04 | 0.57% | 7.129 | 7.147 | 7.117 | 2,802 |
| Apr 23 2024 | 7.1065 | 0.24 | 3.47% | 7.1065 | 7.1065 | 7.1065 | 600 |
| Apr 22 2024 | 6.8685 | -0.02 | -0.22% | 6.945 | 6.945 | 6.849 | 3,109 |
| Apr 19 2024 | 6.8835 | -0.09 | -1.34% | 6.90 | 6.90 | 6.872 | 8,432 |
| Apr 18 2024 | 6.977 | 0.02 | 0.29% | 6.95 | 6.977 | 6.95 | 300 |
| Apr 17 2024 | 6.9565 | -0.05 | -0.78% | 7.01 | 7.01 | 6.9565 | 6 |
| Apr 16 2024 | 7.011 | -0.13 | -1.79% | 6.977 | 7.011 | 6.976 | 4,453 |
| Apr 15 2024 | 7.139 | -0.16 | -2.19% | 7.266 | 7.266 | 7.139 | 1,973 |
| Apr 12 2024 | 7.299 | -0.02 | -0.31% | 7.408 | 7.408 | 7.299 | 14,595 |
| Apr 11 2024 | 7.322 | -0.02 | -0.20% | 7.322 | 7.322 | 7.322 | 6,673 |
| Apr 10 2024 | 7.337 | -0.06 | -0.83% | 7.289 | 7.337 | 7.289 | 8,600 |
| Apr 09 2024 | 7.3985 | 0.00 | 0.06% | 7.396 | 7.3985 | 7.396 | 5,456 |
| Apr 08 2024 | 7.394 | 0.03 | 0.46% | 7.394 | 7.394 | 7.394 | 486 |
| Apr 05 2024 | 7.3605 | -0.11 | -1.44% | 7.301 | 7.3605 | 7.299 | 1,125 |
| Apr 04 2024 | 7.468 | 0.04 | 0.52% | 7.435 | 7.468 | 7.435 | 884 |
| Apr 03 2024 | 7.4295 | 0.05 | 0.65% | 7.405 | 7.4295 | 7.387 | 4,180 |
| Apr 02 2024 | 7.3815 | -0.14 | -1.88% | 7.489 | 7.489 | 7.352 | 5,453 |
| Mar 28 2024 | 7.523 | 0.11 | 1.46% | 7.414 | 7.523 | 7.414 | 12,485 |
| Mar 27 2024 | 7.4145 | -0.04 | -0.51% | 7.4145 | 7.4145 | 7.4145 | 524 |
| Mar 26 2024 | 7.4525 | 0.02 | 0.24% | 7.379 | 7.4525 | 7.379 | 4,671 |
| Mar 25 2024 | 7.435 | 0.00 | 0.04% | 7.527 | 7.527 | 7.435 | 2,294 |
| Mar 22 2024 | 7.432 | -0.15 | -1.98% | 7.549 | 7.569 | 7.432 | 27,800 |
| Mar 21 2024 | 7.5825 | 0.15 | 1.98% | 7.565 | 7.5825 | 7.565 | 5,088 |
| Mar 20 2024 | 7.4355 | 0.03 | 0.43% | 7.434 | 7.439 | 7.434 | 1,831 |
| Mar 19 2024 | 7.4035 | -0.05 | -0.72% | 7.38 | 7.4035 | 7.38 | 675 |
| Mar 18 2024 | 7.4575 | 0.02 | 0.33% | 7.492 | 7.492 | 7.419 | 2,334 |
| Mar 15 2024 | 7.433 | -0.11 | -1.48% | 7.558 | 7.558 | 7.433 | 1,668 |
| Mar 14 2024 | 7.5445 | -0.20 | -2.52% | 7.759 | 7.759 | 7.5445 | 10,736 |
| Mar 13 2024 | 7.7395 | 0.04 | 0.47% | 7.786 | 7.786 | 7.719 | 6,456 |
| Mar 12 2024 | 7.7035 | 0.06 | 0.77% | 7.7035 | 7.7035 | 7.7035 | 1,315 |
| Mar 11 2024 | 7.6445 | 0.03 | 0.41% | 7.601 | 7.646 | 7.581 | 56,041 |
| Mar 08 2024 | 7.613 | 0.04 | 0.56% | 7.649 | 7.677 | 7.601 | 9,118 |
| Mar 07 2024 | 7.5705 | 0.04 | 0.58% | 7.558 | 7.5705 | 7.538 | 3,441 |
| Mar 06 2024 | 7.5265 | 0.13 | 1.76% | 7.662 | 7.678 | 7.5265 | 3,601 |
| Mar 05 2024 | 7.3965 | -0.24 | -3.12% | 7.623 | 7.623 | 7.3965 | 4,243 |
| Mar 04 2024 | 7.635 | -0.03 | -0.38% | 7.622 | 7.686 | 7.62 | 6,268 |
| Mar 01 2024 | 7.664 | 0.00 | -0.05% | 7.68 | 7.68 | 7.629 | 1,926 |
| Feb 29 2024 | 7.668 | 0.12 | 1.52% | 7.62 | 7.668 | 7.62 | 623 |
| Feb 28 2024 | 7.553 | -0.04 | -0.49% | 7.547 | 7.553 | 7.547 | 2,875 |
| Feb 27 2024 | 7.5905 | 0.06 | 0.78% | 7.543 | 7.5905 | 7.543 | 2,103 |
| Feb 26 2024 | 7.532 | 0.13 | 1.69% | 7.44 | 7.532 | 7.431 | 11,492 |
| Feb 23 2024 | 7.4065 | 0.06 | 0.75% | 7.431 | 7.431 | 7.4065 | 1,630 |
| Feb 22 2024 | 7.351 | 0.21 | 2.98% | 7.312 | 7.351 | 7.301 | 48,594 |
| Feb 21 2024 | 7.1385 | -0.44 | -5.86% | 7.332 | 7.359 | 7.1385 | 1,828 |
| Feb 20 2024 | 7.5825 | -0.12 | -1.55% | 7.5825 | 7.5825 | 7.5825 | 550 |
| Feb 19 2024 | 7.7015 | -0.02 | -0.21% | 7.718 | 7.718 | 7.63 | 1,978 |
| Feb 16 2024 | 7.7175 | -0.07 | -0.94% | 7.81 | 7.811 | 7.7175 | 1,010 |
| Feb 15 2024 | 7.791 | 0.03 | 0.39% | 7.867 | 7.867 | 7.791 | 918 |
| Feb 14 2024 | 7.761 | 0.06 | 0.73% | 7.761 | 7.761 | 7.761 | 0 |
| Feb 13 2024 | 7.705 | -0.22 | -2.74% | 7.705 | 7.705 | 7.705 | 0 |
| Feb 12 2024 | 7.922 | 0.03 | 0.34% | 7.944 | 7.944 | 7.922 | 2,030 |
| Feb 09 2024 | 7.895 | 0.25 | 3.30% | 7.826 | 7.91 | 7.826 | 4,354 |
| Feb 08 2024 | 7.6425 | 0.07 | 0.86% | 7.562 | 7.6425 | 7.555 | 5,362 |
| Feb 07 2024 | 7.577 | 0.17 | 2.23% | 7.547 | 7.577 | 7.547 | 507 |
| Feb 06 2024 | 7.412 | 0.09 | 1.25% | 7.412 | 7.412 | 7.412 | 3,035 |
| Feb 05 2024 | 7.3205 | -0.14 | -1.87% | 7.3205 | 7.3205 | 7.3205 | 5 |
| Feb 02 2024 | 7.46 | 0.01 | 0.12% | 7.46 | 7.46 | 7.46 | 600 |
| Feb 01 2024 | 7.451 | -0.04 | -0.48% | 7.51 | 7.51 | 7.451 | 10 |
| Jan 31 2024 | 7.487 | -0.11 | -1.47% | 7.562 | 7.563 | 7.487 | 3,499 |
| Jan 30 2024 | 7.599 | 0.06 | 0.79% | 7.71 | 7.71 | 7.583 | 12,315 |
| Jan 29 2024 | 7.5395 | 0.04 | 0.58% | 7.545 | 7.545 | 7.5395 | 2,972 |
