Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cyabra Inc. (CYAB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.337 0.3424 0.3329 0.3388 157,821
9th Jul 2026 (Thu) 0.405 0.405 0.3302 0.3388 49,313
8th Jul 2026 (Wed) 0.4375 0.442 0.4288 0.432 3,313
7th Jul 2026 (Tue) 0.4188 0.4411 0.4188 0.422 924
6th Jul 2026 (Mon) 0.41 0.481 0.3986 0.4317 11,811
3rd Jul 2026 (Fri) 0.3894 0.3894 0.3862 0.3862 0
2nd Jul 2026 (Thu) 0.3894 0.3899 0.3808 0.3862 915
1st Jul 2026 (Wed) 0.3925 0.3925 0.3878 0.389 5,626
30th Jun 2026 (Tue) 0.4383 0.4383 0.3935 0.392 9,343
29th Jun 2026 (Mon) 0.457 0.457 0.431 0.4271 7,069
26th Jun 2026 (Fri) 0.46 0.48 0.46 0.4621 2,216
25th Jun 2026 (Thu) 0.4318 0.4491 0.4103 0.425 176
24th Jun 2026 (Wed) 0.4525 0.4562 0.4356 0.4318 2,084
23rd Jun 2026 (Tue) 0.467 0.4701 0.43 0.447 8,769
22nd Jun 2026 (Mon) 0.507 0.507 0.4627 0.47 11,873
19th Jun 2026 (Fri) 0.549 0.549 0.52 0.51 9,679
18th Jun 2026 (Thu) 0.549 0.549 0.52 0.51 9,679
17th Jun 2026 (Wed) 0.5314 0.549 0.5314 0.5376 331
16th Jun 2026 (Tue) 0.529 0.546 0.527 0.5362 11,802
15th Jun 2026 (Mon) 0.497 0.5172 0.49 0.517 23,361
12th Jun 2026 (Fri) 0.5097 0.52 0.4964 0.497 14,908
11th Jun 2026 (Thu) 0.5131 0.5136 0.46 0.4999 1,734
10th Jun 2026 (Wed) 0.5252 0.5899 0.512 0.541 30,996
9th Jun 2026 (Tue) 0.5432 0.5499 0.505 0.5301 3,933
8th Jun 2026 (Mon) 0.5598 0.588 0.559 0.5758 27,538
5th Jun 2026 (Fri) 0.611 0.611 0.55 0.5574 8,971
4th Jun 2026 (Thu) 0.631 0.6401 0.6184 0.6185 5,248
3rd Jun 2026 (Wed) 0.67 0.685 0.6399 0.6376 6,927
2nd Jun 2026 (Tue) 0.6328 0.7299 0.6328 0.668 57,874
1st Jun 2026 (Mon) 0.611 0.6399 0.6101 0.6328 3,234
29th May 2026 (Fri) 0.6364 0.71 0.6074 0.65 45,413
28th May 2026 (Thu) 0.602 0.6382 0.6001 0.638 8,852
27th May 2026 (Wed) 0.60 0.60 0.5719 0.595 5,355
26th May 2026 (Tue) 0.5597 0.615 0.5597 0.619 15,753
25th May 2026 (Mon) 0.5739 0.5799 0.56 0.573 6,544
22nd May 2026 (Fri) 0.5739 0.5799 0.56 0.573 6,544
21st May 2026 (Thu) 0.57 0.5823 0.543 0.598 816
20th May 2026 (Wed) 0.582 0.60 0.58 0.6089 1,552
19th May 2026 (Tue) 0.575 0.5874 0.575 0.6013 9,491
18th May 2026 (Mon) 0.5785 0.62 0.57 0.606 7,594
15th May 2026 (Fri) 0.58 0.5967 0.563 0.5963 14,764
14th May 2026 (Thu) 0.559 0.5791 0.533 0.599 8,050
13th May 2026 (Wed) 0.5449 0.5449 0.507 0.54 10,042
12th May 2026 (Tue) 0.5174 0.5621 0.5043 0.558 14,769
11th May 2026 (Mon) 0.525 0.5393 0.5001 0.5274 28,975
FTSE 100 Latest
Value10,497.29
Change24.84