Cyabra, Inc. (CYAB)
NASDAQ: CYAB · Real-Time Price · USD
0.462
+0.037 (8.73%)
At close: Jun 26, 2026, 4:00 PM EDT
0.462
-0.000 (-0.02%)
After-hours: Jun 26, 2026, 6:13 PM EDT
Cyabra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.42 | 0.49 | 0.42 | 0.46 | 0.46 | 8.73% | 116,919 |
| Jun 25, 2026 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -1.57% | 148,718 |
| Jun 24, 2026 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -3.40% | 69,636 |
| Jun 23, 2026 | 0.46 | 0.49 | 0.43 | 0.45 | 0.45 | -4.89% | 185,520 |
| Jun 22, 2026 | 0.52 | 0.53 | 0.46 | 0.47 | 0.47 | -7.84% | 145,163 |
| Jun 18, 2026 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.13% | 134,583 |
| Jun 17, 2026 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | 0.26% | 63,231 |
| Jun 16, 2026 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 3.71% | 126,705 |
| Jun 15, 2026 | 0.50 | 0.53 | 0.46 | 0.52 | 0.52 | 4.02% | 212,035 |
| Jun 12, 2026 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | -0.58% | 174,378 |
| Jun 11, 2026 | 0.52 | 0.53 | 0.46 | 0.50 | 0.50 | -7.60% | 300,402 |
| Jun 10, 2026 | 0.53 | 0.61 | 0.51 | 0.54 | 0.54 | 2.06% | 448,980 |
| Jun 9, 2026 | 0.55 | 0.56 | 0.50 | 0.53 | 0.53 | -7.94% | 232,394 |
| Jun 8, 2026 | 0.56 | 0.61 | 0.55 | 0.58 | 0.58 | 3.30% | 427,047 |
| Jun 5, 2026 | 0.62 | 0.64 | 0.55 | 0.56 | 0.56 | -9.88% | 178,050 |
| Jun 4, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.00% | 142,474 |
| Jun 3, 2026 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -4.55% | 161,114 |
| Jun 2, 2026 | 0.63 | 0.73 | 0.61 | 0.67 | 0.67 | 5.56% | 609,046 |
| Jun 1, 2026 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -2.65% | 93,755 |
| May 29, 2026 | 0.62 | 0.71 | 0.60 | 0.65 | 0.65 | 1.88% | 845,058 |
| May 28, 2026 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 7.23% | 125,455 |
| May 27, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | -3.88% | 78,853 |
| May 26, 2026 | 0.57 | 0.62 | 0.55 | 0.62 | 0.62 | 8.03% | 166,400 |
| May 22, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -4.18% | 111,503 |
| May 21, 2026 | 0.60 | 0.60 | 0.54 | 0.60 | 0.60 | -1.79% | 153,589 |
| May 20, 2026 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 1.26% | 62,256 |
| May 19, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | -0.78% | 64,060 |
| May 18, 2026 | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | 1.63% | 269,632 |
| May 15, 2026 | 0.58 | 0.60 | 0.56 | 0.60 | 0.60 | -0.45% | 215,205 |
| May 14, 2026 | 0.53 | 0.60 | 0.52 | 0.60 | 0.60 | 10.93% | 337,241 |
| May 13, 2026 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | -3.23% | 240,029 |
| May 12, 2026 | 0.51 | 0.56 | 0.50 | 0.56 | 0.56 | 5.80% | 363,949 |
| May 11, 2026 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | -5.65% | 480,053 |
| May 8, 2026 | 0.58 | 0.61 | 0.54 | 0.56 | 0.56 | -1.43% | 1,004,113 |
| May 7, 2026 | 0.55 | 0.57 | 0.51 | 0.57 | 0.57 | 1.47% | 279,320 |
| May 6, 2026 | 0.55 | 0.57 | 0.50 | 0.56 | 0.56 | -1.95% | 1,358,875 |
| May 5, 2026 | 0.75 | 0.79 | 0.57 | 0.57 | 0.57 | -32.94% | 22,027,269 |
| May 4, 2026 | 0.92 | 1.01 | 0.80 | 0.85 | 0.85 | -7.61% | 135,855 |
| May 1, 2026 | 1.00 | 1.01 | 0.87 | 0.92 | 0.92 | -6.13% | 29,408 |
| Apr 30, 2026 | 0.97 | 1.04 | 0.95 | 0.98 | 0.98 | -1.31% | 92,596 |
| Apr 29, 2026 | 0.98 | 1.01 | 0.88 | 0.99 | 0.99 | -0.69% | 250,199 |
| Apr 28, 2026 | 0.99 | 1.09 | 0.97 | 1.00 | 1.00 | 3.08% | 403,751 |
| Apr 27, 2026 | 1.17 | 1.18 | 0.91 | 0.97 | 0.97 | -14.15% | 310,988 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -10.32% | 124,655 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 185,598 |
| Apr 22, 2026 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 141,771 |
| Apr 21, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 1.57% | 38,556 |
| Apr 20, 2026 | 1.29 | 1.34 | 1.18 | 1.27 | 1.27 | -3.05% | 142,616 |
| Apr 17, 2026 | 1.37 | 1.39 | 1.27 | 1.31 | 1.31 | -5.76% | 191,931 |
| Apr 16, 2026 | 1.27 | 1.65 | 1.22 | 1.39 | 1.39 | 10.32% | 799,243 |
| Apr 15, 2026 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 116,388 |
| Apr 14, 2026 | 1.41 | 1.44 | 1.18 | 1.23 | 1.23 | -10.87% | 210,056 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.25 | 1.38 | 1.38 | 6.15% | 258,229 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.20 | 1.30 | 1.30 | -10.34% | 328,076 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.38 | 1.45 | 1.45 | -11.04% | 233,532 |
| Apr 8, 2026 | 1.83 | 1.87 | 1.61 | 1.63 | 1.63 | -7.39% | 138,917 |
| Apr 7, 2026 | 1.70 | 1.82 | 1.51 | 1.76 | 1.76 | 4.76% | 197,438 |
| Apr 6, 2026 | 1.73 | 1.80 | 1.52 | 1.68 | 1.68 | - | 248,316 |
| Apr 2, 2026 | 1.88 | 1.89 | 1.61 | 1.68 | 1.68 | -16.42% | 329,116 |
| Apr 1, 2026 | 1.75 | 2.22 | 1.75 | 2.01 | 2.01 | 8.65% | 897,849 |
| Mar 31, 2026 | 2.25 | 2.25 | 1.72 | 1.85 | 1.85 | -22.59% | 690,234 |
| Mar 30, 2026 | 2.99 | 2.99 | 2.26 | 2.39 | 2.39 | -35.23% | 690,736 |
| Mar 27, 2026 | 6.20 | 6.20 | 3.37 | 3.69 | 3.69 | -49.62% | 443,779 |
| Mar 26, 2026 | 10.92 | 11.60 | 5.75 | 7.33 | 7.33 | -33.11% | 284,993 |
| Mar 25, 2026 | 11.14 | 11.77 | 10.76 | 10.95 | 10.95 | -1.44% | 24,059 |
| Mar 24, 2026 | 10.41 | 11.26 | 10.41 | 11.11 | 11.11 | 4.81% | 3,204 |
| Mar 23, 2026 | 10.25 | 10.70 | 10.25 | 10.60 | 10.60 | 4.95% | 11,236 |
| Mar 20, 2026 | 10.20 | 10.50 | 10.10 | 10.10 | 10.10 | -3.81% | 10,684 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.00 | 10.50 | 10.50 | -2.58% | 12,217 |
| Mar 18, 2026 | 10.99 | 11.32 | 10.06 | 10.78 | 10.78 | 1.40% | 13,572 |
| Mar 17, 2026 | 10.30 | 11.20 | 10.00 | 10.63 | 10.63 | -1.48% | 10,963 |
| Mar 16, 2026 | 10.33 | 10.97 | 9.80 | 10.79 | 10.79 | 2.66% | 11,523 |
| Mar 13, 2026 | 9.95 | 10.51 | 9.55 | 10.51 | 10.51 | 3.55% | 1,869 |
| Mar 12, 2026 | 10.59 | 10.88 | 9.41 | 10.15 | 10.15 | -5.58% | 15,006 |
| Mar 11, 2026 | 10.75 | 11.26 | 10.57 | 10.75 | 10.75 | -8.98% | 19,310 |
| Mar 10, 2026 | 11.40 | 13.73 | 10.50 | 11.81 | 11.81 | 18.71% | 118,690 |
| Mar 6, 2026 | 10.09 | 10.47 | 9.75 | 9.95 | 9.95 | -2.46% | 9,577 |
| Mar 5, 2026 | 10.02 | 10.44 | 10.02 | 10.20 | 10.20 | -2.86% | 3,970 |
| Mar 4, 2026 | 10.51 | 10.51 | 10.48 | 10.50 | 10.50 | - | 1,400 |
| Mar 3, 2026 | 10.25 | 10.90 | 10.04 | 10.50 | 10.50 | -4.55% | 2,416 |
| Mar 2, 2026 | 10.00 | 11.50 | 10.00 | 11.00 | 11.00 | 15.18% | 10,255 |
| Feb 27, 2026 | 10.50 | 10.50 | 9.55 | 9.55 | 9.55 | -13.81% | 12,616 |
| Feb 26, 2026 | 11.26 | 11.50 | 11.00 | 11.08 | 11.08 | -3.74% | 13,199 |
| Feb 25, 2026 | 12.34 | 12.34 | 11.51 | 11.51 | 11.51 | -10.15% | 4,297 |
| Feb 24, 2026 | 9.88 | 13.00 | 9.88 | 12.81 | 12.81 | 26.71% | 16,615 |
| Feb 23, 2026 | 9.37 | 10.11 | 7.77 | 10.11 | 10.11 | 3.37% | 6,972 |
| Feb 20, 2026 | 9.80 | 9.80 | 8.82 | 9.78 | 9.78 | 0.10% | 3,459 |
| Feb 19, 2026 | 9.42 | 10.43 | 9.42 | 9.77 | 9.77 | 3.50% | 7,537 |
| Feb 18, 2026 | 9.44 | 10.30 | 9.44 | 9.44 | 9.44 | -2.78% | 3,736 |
| Feb 17, 2026 | 11.27 | 11.27 | 9.41 | 9.71 | 9.71 | -13.61% | 35,297 |
| Feb 13, 2026 | 10.78 | 12.12 | 10.78 | 11.24 | 11.24 | -3.60% | 6,517 |
| Feb 12, 2026 | 11.84 | 11.84 | 11.63 | 11.66 | 11.66 | -0.34% | 4,099 |
| Feb 11, 2026 | 11.79 | 11.82 | 11.33 | 11.70 | 11.70 | -1.18% | 83,577 |
| Feb 10, 2026 | 11.80 | 11.96 | 11.71 | 11.84 | 11.84 | 0.08% | 8,956 |
| Feb 9, 2026 | 11.98 | 11.98 | 11.83 | 11.83 | 11.83 | -0.59% | 8,955 |
| Feb 6, 2026 | 12.06 | 12.06 | 11.83 | 11.90 | 11.90 | -0.83% | 12,558 |
| Feb 5, 2026 | 12.39 | 12.39 | 11.80 | 12.00 | 12.00 | -0.41% | 45,560 |
| Feb 4, 2026 | 12.10 | 12.20 | 11.95 | 12.05 | 12.05 | -0.99% | 12,710 |
| Feb 3, 2026 | 12.47 | 12.47 | 12.17 | 12.17 | 12.17 | -0.65% | 1,848 |
| Feb 2, 2026 | 12.11 | 12.64 | 12.01 | 12.25 | 12.25 | -0.41% | 8,861 |