5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Cyabra Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.34 | $0.32 (-5.45%) | $0.35 | $0.31 | 86.51 M | |
| 09/18/2026 | $0.30 | $0.31 (2.84%) | $0.32 | $0.28 | 1.67 M | $4.13 M |
| 09/17/2026 | $0.30 | $0.30 (0%) | $0.31 | $0.28 | 1.00 M | $4.02 M |
| 09/16/2026 | $0.30 | $0.29 (-1.08%) | $0.31 | $0.28 | 179.75 K | $3.93 M |
| 09/15/2026 | $0.31 | $0.30 (-0.91%) | $0.33 | $0.30 | 308.92 K | $4.07 M |
| 09/14/2026 | $0.34 | $0.30 (-10.53%) | $0.34 | $0.29 | 354.42 K | $4.05 M |
| 09/11/2026 | $0.34 | $0.33 (-1.39%) | $0.35 | $0.33 | 102.90 K | $4.46 M |
| 09/10/2026 | $0.33 | $0.33 (-1%) | $0.34 | $0.31 | 150.68 K | $4.37 M |
| 09/09/2026 | $0.34 | $0.34 (-0.29%) | $0.35 | $0.33 | 156.45 K | $4.58 M |
| 09/08/2026 | $0.37 | $0.33 (-12.59%) | $0.38 | $0.33 | 419.21 K | $4.37 M |
| 09/04/2026 | $0.42 | $0.37 (-11%) | $0.42 | $0.36 | 344.23 K | $4.97 M |
| 09/03/2026 | $0.42 | $0.42 (-0.31%) | $0.44 | $0.40 | 602.81 K | $5.64 M |
| 09/02/2026 | $0.46 | $0.43 (-6.37%) | $0.48 | $0.40 | 1.23 M | $5.77 M |
| 09/01/2026 | $0.44 | $0.50 (13.64%) | $0.54 | $0.44 | 4.53 M | $6.70 M |
| 08/31/2026 | $0.43 | $0.45 (5.3%) | $0.51 | $0.42 | 9.32 M | $6.06 M |
| 08/28/2026 | $0.37 | $0.45 (19.47%) | $0.63 | $0.32 | 214.70 M | $5.98 M |
| 08/27/2026 | $0.30 | $0.31 (2.91%) | $0.33 | $0.30 | 245.50 K | $4.11 M |
| 08/26/2026 | $0.31 | $0.31 (-1.61%) | $0.33 | $0.29 | 185.90 K | $4.08 M |
| 08/25/2026 | $0.30 | $0.30 (0.23%) | $0.33 | $0.30 | 177.53 K | $4.05 M |
| 08/24/2026 | $0.32 | $0.30 (-5.56%) | $0.35 | $0.29 | 1.51 M | $4.05 M |
| 08/21/2026 | $0.31 | $0.30 (-2.77%) | $0.32 | $0.29 | 169.08 K | $4.00 M |
| 08/20/2026 | $0.29 | $0.29 (-0.83%) | $0.30 | $0.27 | 190.22 K | $3.82 M |
| 08/19/2026 | $0.30 | $0.28 (-6.67%) | $0.31 | $0.28 | 193.10 K | $3.75 M |
| 08/18/2026 | $0.31 | $0.30 (-5.26%) | $0.32 | $0.29 | 286.66 K | $3.99 M |
| 08/17/2026 | $0.34 | $0.32 (-5.59%) | $0.35 | $0.31 | 244.57 K | $4.25 M |
| 08/14/2026 | $0.39 | $0.34 (-14.23%) | $0.39 | $0.31 | 327.22 K | $4.52 M |
| 08/13/2026 | $0.35 | $0.39 (10.7%) | $0.40 | $0.33 | 799.40 K | $5.24 M |
| 08/12/2026 | $0.33 | $0.34 (2%) | $0.37 | $0.32 | 173.30 K | $4.50 M |
| 08/11/2026 | $0.35 | $0.34 (-2.59%) | $0.36 | $0.33 | 328.80 K | $1.17 M |
| 08/10/2026 | $0.34 | $0.34 (0.74%) | $0.35 | $0.31 | 282.10 K | $1.19 M |
| 08/07/2026 | $0.34 | $0.33 (-2.26%) | $0.35 | $0.32 | 407.20 K | $1.16 M |
| 08/06/2026 | $0.31 | $0.33 (7.21%) | $0.36 | $0.30 | 1.29 M | $1.16 M |
| 08/05/2026 | $0.31 | $0.32 (4.59%) | $0.36 | $0.31 | 1.20 M | $1.11 M |
| 08/04/2026 | $0.29 | $0.33 (15.22%) | $0.35 | $0.26 | 10.39 M | $1.16 M |
| 08/03/2026 | $0.29 | $0.30 (4.07%) | $0.33 | $0.25 | 46.59 M | $1.05 M |
| 07/31/2026 | $0.28 | $0.31 (10.01%) | $0.31 | $0.27 | 263.70 K | $1.08 M |
| 07/30/2026 | $0.27 | $0.28 (2.84%) | $0.29 | $0.26 | 154.85 K | $967.72 K |
| 07/29/2026 | $0.26 | $0.26 (1%) | $0.28 | $0.26 | 139.23 K | $908.02 K |
| 07/28/2026 | $0.26 | $0.27 (1.99%) | $0.29 | $0.25 | 243.82 K | $922.95 K |
| 07/27/2026 | $0.27 | $0.27 (-3.21%) | $0.27 | $0.26 | 81.00 K | $919.82 K |
| 07/24/2026 | $0.28 | $0.26 (-5.49%) | $0.29 | $0.26 | 176.50 K | $902.47 K |
| 07/23/2026 | $0.29 | $0.27 (-5.21%) | $0.29 | $0.27 | 227.70 K | $954.19 K |
| 07/22/2026 | $0.31 | $0.28 (-8.07%) | $0.31 | $0.28 | 60.30 K | $988.90 K |
| 07/21/2026 | $0.30 | $0.31 (3.64%) | $0.31 | $0.30 | 75.14 K | $1.06 M |
| 07/20/2026 | $0.33 | $0.29 (-11.06%) | $0.33 | $0.29 | 105.41 K | $1.02 M |
| 07/17/2026 | $0.35 | $0.33 (-4.35%) | $0.35 | $0.31 | 64.95 K | $1.15 M |
| 07/16/2026 | $0.35 | $0.34 (-3.89%) | $0.35 | $0.33 | 61.40 K | $1.17 M |
| 07/15/2026 | $0.36 | $0.35 (-5.03%) | $0.36 | $0.34 | 224.74 K | $1.20 M |
| 07/14/2026 | $0.34 | $0.36 (8.47%) | $0.39 | $0.33 | 498.04 K | $1.26 M |
| 07/13/2026 | $0.34 | $0.33 (-2.65%) | $0.35 | $0.31 | 249.60 K | $1.16 M |
| 07/10/2026 | $0.33 | $0.34 (3.48%) | $0.36 | $0.33 | 701.03 K | $1.18 M |
| 07/09/2026 | $0.40 | $0.34 (-15.3%) | $0.41 | $0.33 | 1.25 M | $1.18 M |
| 07/08/2026 | $0.42 | $0.43 (2.13%) | $0.45 | $0.42 | 66.11 K | $1.50 M |
| 07/07/2026 | $0.48 | $0.42 (-11.83%) | $0.48 | $0.42 | 60.81 K | $1.46 M |
| 07/06/2026 | $0.40 | $0.43 (7.92%) | $0.50 | $0.40 | 394.32 K | $1.50 M |
| 07/02/2026 | $0.39 | $0.39 (-0.67%) | $0.40 | $0.38 | 60.10 K | $1.34 M |
| 07/01/2026 | $0.39 | $0.39 (-0.51%) | $0.40 | $0.39 | 100.34 K | $1.35 M |
| 06/30/2026 | $0.43 | $0.39 (-8.84%) | $0.45 | $0.39 | 129.62 K | $1.36 M |
| 06/29/2026 | $0.48 | $0.43 (-11.88%) | $0.48 | $0.43 | 55.07 K | $1.48 M |
| 06/26/2026 | $0.42 | $0.46 (8.78%) | $0.49 | $0.42 | 117.05 K | $1.60 M |
| 06/25/2026 | $0.43 | $0.43 (-1.16%) | $0.45 | $0.41 | 149.60 K | $1.48 M |
| 06/24/2026 | $0.45 | $0.43 (-3.68%) | $0.47 | $0.43 | 76.60 K | $1.50 M |
| 06/23/2026 | $0.46 | $0.45 (-3.25%) | $0.49 | $0.43 | 190.10 K | $1.55 M |
| 06/22/2026 | $0.52 | $0.47 (-8.74%) | $0.53 | $0.46 | 147.90 K | $1.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
