Cyabra, Inc. (CYAB)
NASDAQ: CYAB · Real-Time Price · USD
1.000
+0.030 (3.08%)
At close: Apr 28, 2026, 4:00 PM EDT
0.950
-0.050 (-5.00%)
After-hours: Apr 28, 2026, 4:03 PM EDT
Cyabra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | - | 3.08% | 393,815 |
| Apr 27, 2026 | 1.17 | 1.18 | 0.91 | 0.97 | 0.97 | -14.15% | 309,988 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.10 | 1.13 | 1.13 | -10.32% | 123,982 |
| 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% | 37,538 |
| Apr 20, 2026 | 1.29 | 1.34 | 1.18 | 1.27 | 1.27 | -3.05% | 139,080 |
| Apr 17, 2026 | 1.37 | 1.39 | 1.27 | 1.31 | 1.31 | -5.76% | 191,771 |
| Apr 16, 2026 | 1.27 | 1.65 | 1.22 | 1.39 | 1.39 | 10.32% | 782,343 |
| 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% | 205,730 |
| Apr 13, 2026 | 1.40 | 1.40 | 1.25 | 1.38 | 1.38 | 6.15% | 240,433 |
| Apr 10, 2026 | 1.40 | 1.43 | 1.20 | 1.30 | 1.30 | -10.34% | 326,143 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.38 | 1.45 | 1.45 | -11.04% | 232,889 |
| Apr 8, 2026 | 1.83 | 1.87 | 1.61 | 1.63 | 1.63 | -7.39% | 129,204 |
| Apr 7, 2026 | 1.70 | 1.82 | 1.51 | 1.76 | 1.76 | 4.76% | 195,878 |
| Apr 6, 2026 | 1.73 | 1.80 | 1.52 | 1.68 | 1.68 | - | 246,733 |
| Apr 2, 2026 | 1.88 | 1.89 | 1.61 | 1.68 | 1.68 | -16.42% | 327,464 |
| Apr 1, 2026 | 1.75 | 2.22 | 1.75 | 2.01 | 2.01 | 8.65% | 605,801 |
| Mar 31, 2026 | 2.25 | 2.25 | 1.72 | 1.85 | 1.85 | -22.59% | 686,085 |
| 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 | 1.39% | 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 |
| Jan 30, 2026 | 12.35 | 12.35 | 12.10 | 12.30 | 12.30 | -0.40% | 5,452 |
| Jan 29, 2026 | 12.20 | 12.77 | 12.17 | 12.35 | 12.35 | -0.40% | 1,691 |
| Jan 28, 2026 | 12.36 | 12.62 | 12.16 | 12.40 | 12.40 | -1.71% | 4,911 |
| Jan 27, 2026 | 12.31 | 13.00 | 12.11 | 12.62 | 12.62 | 3.07% | 16,969 |
| Jan 26, 2026 | 12.51 | 12.66 | 12.20 | 12.24 | 12.24 | -4.11% | 7,174 |
| Jan 23, 2026 | 12.34 | 12.77 | 12.29 | 12.77 | 12.76 | 2.45% | 5,110 |
| Jan 22, 2026 | 12.49 | 12.50 | 12.39 | 12.46 | 12.46 | -0.32% | 42,029 |
| Jan 21, 2026 | 12.29 | 12.50 | 12.10 | 12.50 | 12.50 | 0.32% | 61,358 |
| Jan 20, 2026 | 12.62 | 12.66 | 12.21 | 12.46 | 12.46 | -1.11% | 9,088 |
| Jan 16, 2026 | 12.81 | 12.90 | 12.40 | 12.60 | 12.60 | -0.40% | 10,105 |
| Jan 15, 2026 | 12.37 | 12.87 | 12.37 | 12.65 | 12.65 | 0.68% | 7,609 |
| Jan 14, 2026 | 12.21 | 12.97 | 12.11 | 12.57 | 12.57 | 1.74% | 6,445 |
| Jan 13, 2026 | 12.17 | 13.00 | 12.17 | 12.35 | 12.35 | 0.08% | 3,231 |
| Jan 12, 2026 | 13.02 | 13.32 | 12.21 | 12.34 | 12.34 | -7.91% | 21,542 |
| Jan 9, 2026 | 13.43 | 13.59 | 13.27 | 13.40 | 13.40 | -4.49% | 9,164 |
| Jan 8, 2026 | 14.18 | 14.18 | 12.69 | 14.03 | 14.03 | 0.36% | 53,780 |
| Jan 7, 2026 | 14.25 | 14.25 | 13.54 | 13.98 | 13.98 | -4.90% | 21,271 |
| Jan 6, 2026 | 13.60 | 14.91 | 13.00 | 14.70 | 14.70 | 3.89% | 52,905 |
| Jan 5, 2026 | 13.50 | 14.74 | 13.06 | 14.15 | 14.15 | 1.80% | 103,758 |
| Jan 2, 2026 | 13.50 | 14.50 | 12.58 | 13.90 | 13.90 | 4.34% | 205,873 |
| Dec 31, 2025 | 12.94 | 14.00 | 12.01 | 13.32 | 13.32 | 9.56% | 272,744 |
| Dec 30, 2025 | 12.14 | 12.82 | 12.14 | 12.16 | 12.16 | -0.65% | 20,351 |
| Dec 29, 2025 | 12.22 | 12.35 | 12.22 | 12.24 | 12.24 | 0.82% | 621 |
| Dec 26, 2025 | 12.39 | 12.40 | 12.00 | 12.14 | 12.14 | 0.33% | 7,076 |
| Dec 24, 2025 | 12.05 | 12.40 | 12.05 | 12.10 | 12.10 | 0.75% | 1,277 |
| Dec 23, 2025 | 12.60 | 12.60 | 12.01 | 12.01 | 12.01 | 1.69% | 7,340 |
| Dec 22, 2025 | 12.10 | 12.10 | 11.81 | 11.81 | 11.81 | -1.58% | 1,416 |
| Dec 19, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -2.76% | 1,272 |
| Dec 18, 2025 | 11.96 | 12.40 | 11.96 | 12.34 | 12.34 | 2.83% | 2,119 |
| Dec 17, 2025 | 11.86 | 12.20 | 11.79 | 12.00 | 12.00 | -0.08% | 2,679 |
| Dec 16, 2025 | 11.81 | 12.38 | 11.81 | 12.01 | 12.01 | -3.84% | 2,687 |
| Dec 15, 2025 | 11.83 | 12.49 | 11.83 | 12.49 | 12.49 | 4.87% | 13,333 |
| Dec 12, 2025 | 12.26 | 12.26 | 11.72 | 11.91 | 11.91 | 0.85% | 17,773 |
| Dec 11, 2025 | 11.78 | 12.20 | 11.76 | 11.81 | 11.81 | -1.67% | 17,192 |
| Dec 10, 2025 | 13.17 | 13.25 | 11.85 | 12.01 | 12.01 | -2.75% | 87,226 |
| Dec 9, 2025 | 11.77 | 12.49 | 11.76 | 12.35 | 12.35 | 5.57% | 110,513 |
| Dec 1, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | -0.02% | 370 |
| Nov 28, 2025 | 11.66 | 11.73 | 11.66 | 11.70 | 11.70 | -0.21% | 5,349 |
| Nov 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.13% | 192 |
| Nov 25, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.13% | 362 |
| Nov 21, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.47% | 1,819 |