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
28th Sep 2026 (Mon) 0.2147 0.2147 0.1876 0.1946 68,233
25th Sep 2026 (Fri) 0.2356 0.2356 0.2178 0.2172 13,513
24th Sep 2026 (Thu) 0.2525 0.2547 0.2304 0.2382 72,903
23rd Sep 2026 (Wed) 0.2581 0.2625 0.2521 0.2551 132,502
22nd Sep 2026 (Tue) 0.2735 0.2769 0.2601 0.2681 430,854
21st Sep 2026 (Mon) 0.3399 0.34 0.2771 0.29 7,170,950
18th Sep 2026 (Fri) 0.2964 0.32 0.286 0.3081 15,035
17th Sep 2026 (Thu) 0.2971 0.3103 0.29 0.30 26,660
16th Sep 2026 (Wed) 0.31 0.31 0.275 0.2936 7,169
15th Sep 2026 (Tue) 0.3123 0.3152 0.2989 0.3042 10,978
14th Sep 2026 (Mon) 0.3237 0.3237 0.29 0.3025 12,542
11th Sep 2026 (Fri) 0.3377 0.3377 0.3272 0.3331 5,323
10th Sep 2026 (Thu) 0.3281 0.3334 0.3194 0.3267 2,801
9th Sep 2026 (Wed) 0.34 0.3437 0.33 0.342 5,292
8th Sep 2026 (Tue) 0.3706 0.3706 0.3251 0.3262 18,458
7th Sep 2026 (Mon) 0.4188 0.4188 0.3644 0.3712 15,331
4th Sep 2026 (Fri) 0.4188 0.4188 0.3644 0.3712 15,331
3rd Sep 2026 (Thu) 0.4172 0.4403 0.4002 0.4215 24,628
2nd Sep 2026 (Wed) 0.46 0.47 0.408 0.4307 55,805
1st Sep 2026 (Tue) 0.47 0.537 0.4512 0.50 147,944
31st Aug 2026 (Mon) 0.4325 0.5072 0.4151 0.4527 412,420
28th Aug 2026 (Fri) 0.3701 0.6269 0.3235 0.4467 3,282,665
27th Aug 2026 (Thu) 0.2986 0.316 0.2971 0.3073 30,209
26th Aug 2026 (Wed) 0.3098 0.32 0.30 0.305 5,915
25th Aug 2026 (Tue) 0.3039 0.329 0.2989 0.3026 6,274
24th Aug 2026 (Mon) 0.3434 0.3435 0.292 0.3022 33,463
21st Aug 2026 (Fri) 0.31 0.313 0.2914 0.2986 8,792
20th Aug 2026 (Thu) 0.2829 0.2941 0.2731 0.2853 22,296
19th Aug 2026 (Wed) 0.29 0.29 0.2757 0.28 16,153
18th Aug 2026 (Tue) 0.304 0.304 0.29 0.298 6,745
17th Aug 2026 (Mon) 0.339 0.3399 0.3103 0.3175 7,355
14th Aug 2026 (Fri) 0.378 0.378 0.315 0.3375 21,191
13th Aug 2026 (Thu) 0.3504 0.4016 0.3365 0.3912 18,296
12th Aug 2026 (Wed) 0.323 0.355 0.3224 0.3359 1,688
11th Aug 2026 (Tue) 0.334 0.3501 0.33 0.3381 8,993
10th Aug 2026 (Mon) 0.3208 0.3449 0.3208 0.3415 31,224
7th Aug 2026 (Fri) 0.3301 0.3499 0.3276 0.3328 13,957
6th Aug 2026 (Thu) 0.308 0.3508 0.3012 0.3345 27,429
5th Aug 2026 (Wed) 0.3145 0.3573 0.3099 0.319 32,238
4th Aug 2026 (Tue) 0.2838 0.3434 0.26 0.333 608,197
3rd Aug 2026 (Mon) 0.2775 0.3255 0.252 0.3018 1,137,411
31st Jul 2026 (Fri) 0.2747 0.30 0.2746 0.31 4,272
30th Jul 2026 (Thu) 0.27 0.2781 0.268 0.2788 339
29th Jul 2026 (Wed) 0.2717 0.2717 0.2658 0.2616 19,760
FTSE 100 Latest
Value10,720.31
Change35.43