Cyabra, Inc. Common Stock (CYAB) NASDAQ

Currency In USD

CYAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2026	0.3	0.31	0.31	0.33	0.3	245,476
August 26, 2026	0.31	0.31	0.31	0.33	0.29	184,765
August 25, 2026	0.3	0.3	0.3	0.33	0.3	0
August 24, 2026	0.3	0.3	0.3	0.35	0.29	0
August 21, 2026	0.31	0.3	0.3	0.31	0.29	165,922
August 20, 2026	0.29	0.29	0.29	0.3	0.27	190,066
August 19, 2026	0.3	0.28	0.28	0.31	0.28	0
August 18, 2026	0.31	0.3	0.3	0.32	0.29	0
August 17, 2026	0.34	0.32	0.32	0.35	0.31	244,541
August 14, 2026	0.39	0.34	0.34	0.39	0.31	319,763
August 13, 2026	0.35	0.39	0.39	0.4	0.33	0
August 12, 2026	0.33	0.34	0.34	0.37	0.32	0
August 11, 2026	0.35	0.34	0.34	0.36	0.33	0
August 10, 2026	0.34	0.34	0.34	0.35	0.31	282,078
August 07, 2026	0.34	0.33	0.33	0.35	0.32	0
August 06, 2026	0.31	0.33	0.33	0.36	0.3	1.27M
August 05, 2026	0.31	0.32	0.32	0.36	0.31	1.11M
August 04, 2026	0.29	0.33	0.33	0.35	0.26	9.24M
August 03, 2026	0.29	0.3	0.3	0.33	0.25	18.57M
July 31, 2026	0.28	0.31	0.31	0.31	0.27	254,980
July 30, 2026	0.27	0.28	0.28	0.29	0.26	72,820
July 29, 2026	0.26	0.26	0.26	0.28	0.26	118,685
July 28, 2026	0.26	0.27	0.27	0.29	0.25	243,642
July 27, 2026	0.27	0.27	0.27	0.27	0.26	80,967
July 23, 2026	0.29	0.27	0.27	0.29	0.27	220,283
July 22, 2026	0.31	0.28	0.28	0.31	0.28	58,395
July 21, 2026	0.3	0.31	0.31	0.31	0.3	75,099
July 20, 2026	0.33	0.29	0.29	0.33	0.29	104,551
July 17, 2026	0.35	0.33	0.33	0.35	0.31	64,882
July 16, 2026	0.35	0.34	0.34	0.35	0.33	54,318
July 15, 2026	0.36	0.35	0.35	0.36	0.34	222,791
July 14, 2026	0.34	0.36	0.36	0.39	0.33	496,750
July 13, 2026	0.34	0.33	0.33	0.35	0.31	242,116
July 10, 2026	0.33	0.34	0.34	0.36	0.33	679,294
July 09, 2026	0.4	0.34	0.34	0.41	0.33	1.23M
July 08, 2026	0.42	0.43	0.43	0.45	0.42	65,098
July 07, 2026	0.48	0.42	0.42	0.48	0.42	60,814
July 06, 2026	0.4	0.43	0.43	0.5	0.4	392,424
July 02, 2026	0.39	0.39	0.39	0.4	0.38	59,885
July 01, 2026	0.39	0.39	0.39	0.4	0.39	91,570
June 30, 2026	0.43	0.39	0.39	0.45	0.39	121,255
June 29, 2026	0.48	0.43	0.43	0.48	0.43	54,580
June 26, 2026	0.42	0.46	0.46	0.49	0.42	116,919
June 25, 2026	0.43	0.43	0.43	0.45	0.41	148,718
June 24, 2026	0.45	0.43	0.43	0.47	0.43	68,262
June 23, 2026	0.46	0.45	0.45	0.49	0.43	185,499
June 22, 2026	0.52	0.47	0.47	0.53	0.46	147,762
June 18, 2026	0.54	0.51	0.51	0.55	0.51	134,794
June 17, 2026	0.54	0.54	0.54	0.56	0.53	64,341
June 16, 2026	0.51	0.54	0.54	0.55	0.51	126,715
June 15, 2026	0.5	0.52	0.52	0.53	0.46	200,781
June 12, 2026	0.49	0.5	0.5	0.54	0.49	174,484
June 11, 2026	0.52	0.5	0.5	0.53	0.46	300,401
June 10, 2026	0.53	0.54	0.54	0.6	0.51	449,719
June 09, 2026	0.55	0.53	0.53	0.56	0.5	232,394
June 08, 2026	0.56	0.58	0.58	0.61	0.55	428,199
June 05, 2026	0.62	0.56	0.56	0.64	0.55	0
June 04, 2026	0.65	0.62	0.62	0.65	0.62	142,926
June 03, 2026	0.68	0.64	0.64	0.69	0.64	161,114
June 02, 2026	0.63	0.67	0.67	0.73	0.61	609,470