CymaBay Therapeutics, Inc. - CBAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2024	32.48	32.48	32.48	32.48	32.48	0
March 22, 2024	32.48	32.48	32.48	32.48	32.48	0
March 21, 2024	32.49	32.48	32.48	32.5	32.48	8.36M
March 20, 2024	32.49	32.47	32.47	32.49	32.47	1.52M
March 19, 2024	32.47	32.48	32.48	32.48	32.46	2.37M
March 18, 2024	32.46	32.46	32.46	32.48	32.45	3.47M
March 15, 2024	32.45	32.45	32.45	32.47	32.44	2.82M
March 14, 2024	32.44	32.47	32.47	32.47	32.42	2.69M
March 13, 2024	32.44	32.44	32.44	32.46	32.43	4.14M
March 12, 2024	32.43	32.44	32.44	32.46	32.43	3.66M
March 11, 2024	32.43	32.44	32.44	32.47	32.42	6.11M
March 08, 2024	32.3	32.31	32.31	32.33	32.28	1.77M
March 07, 2024	32.28	32.3	32.3	32.3	32.27	1.17M
March 06, 2024	32.25	32.29	32.29	32.3	32.25	1.4M
March 05, 2024	32.21	32.24	32.24	32.27	32.19	2.28M
March 04, 2024	32.24	32.18	32.18	32.3	32.16	2.15M
March 01, 2024	32.23	32.23	32.23	32.35	32.19	3.5M
February 29, 2024	32.28	32.19	32.19	32.3	32.17	7.91M
February 28, 2024	32.32	32.27	32.27	32.33	32.26	3.49M
February 27, 2024	32.26	32.32	32.32	32.33	32.24	2.84M
February 26, 2024	32.23	32.28	32.28	32.31	32.21	3.26M
February 23, 2024	32.19	32.23	32.23	32.26	32.18	2.9M
February 22, 2024	32.19	32.17	32.17	32.23	32.15	3.42M
February 21, 2024	32.16	32.19	32.19	32.2	32.16	3.33M
February 20, 2024	32.14	32.2	32.2	32.2	32.14	2.1M
February 16, 2024	32.18	32.18	32.18	32.19	32.12	4.46M
February 15, 2024	32.2	32.2	32.2	32.21	32.14	5.93M
February 14, 2024	32.15	32.18	32.18	32.18	32.09	10.03M
February 13, 2024	32.12	32.12	32.12	32.21	32.09	27.77M
February 12, 2024	31.93	32.21	32.21	32.24	31.92	70.87M
February 09, 2024	25.14	25.69	25.69	26.35	25.14	1.4M
February 08, 2024	24.07	24.96	24.96	25.72	24.03	2.05M
February 07, 2024	24.26	24	24	24.43	23.79	781,216
February 06, 2024	23.74	24.25	24.25	24.46	23.24	937,512
February 05, 2024	23.54	23.86	23.86	24.18	23.38	735,883
February 02, 2024	24.02	23.82	23.82	24.45	23.51	711,747
February 01, 2024	23.69	24.39	24.39	24.61	23.22	1.27M
January 31, 2024	23.76	23.51	23.51	24.2	23.26	1.54M
January 30, 2024	23.64	23.65	23.65	23.77	23.17	881,287
January 29, 2024	22.95	23.74	23.74	23.82	22.89	936,488
January 26, 2024	22.61	23.03	23.03	23.28	22.11	1.53M
January 25, 2024	23.2	22.46	22.46	23.54	22.42	1.87M
January 24, 2024	23.52	22.85	22.85	23.57	22.69	1.15M
January 23, 2024	24	23.3	23.3	24.35	23.05	1.07M
January 22, 2024	24.74	23.99	23.99	25.37	22.91	1.71M
January 19, 2024	24.18	24.5	24.5	24.86	23.43	1.26M
January 18, 2024	24.01	23.77	23.77	24.13	23.18	924,592
January 17, 2024	23.73	24.01	24.01	24.05	23.45	906,200
January 16, 2024	23.58	24.23	24.23	24.25	23.46	1.54M
January 12, 2024	24.16	23.76	23.76	24.33	23.5	854,649
January 11, 2024	23.2	23.95	23.95	24.21	22.88	1.59M
January 10, 2024	24.5	23.36	23.36	24.6	23.22	1.19M
January 09, 2024	23.61	24.45	24.45	24.64	23.17	1.39M
January 08, 2024	23.01	23.56	23.56	23.74	22.6	918,152
January 05, 2024	22.81	23.02	23.02	23.11	22.29	1.09M
January 04, 2024	23.14	22.99	22.99	23.63	22.83	1.07M
January 03, 2024	23.82	22.98	22.98	24.3	22.89	2.04M
January 02, 2024	23.45	23.71	23.71	23.87	23.07	1.28M
December 29, 2023	24.09	23.62	23.62	24.36	23.45	1.87M
December 28, 2023	24.47	23.99	23.99	25.33	23.71	2.41M

CymaBay Therapeutics, Inc. (CBAY) NASDAQ