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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.52 | $0.47 (-8.74%) | $0.53 | $0.46 | 147.90 K | $1.63 M |
| 06/18/2026 | $0.54 | $0.51 (-6.25%) | $0.55 | $0.51 | 134.81 K | $1.77 M |
| 06/17/2026 | $0.54 | $0.54 (-0.39%) | $0.56 | $0.53 | 64.45 K | $1.87 M |
| 06/16/2026 | $0.51 | $0.54 (4.85%) | $0.55 | $0.51 | 127.22 K | $1.86 M |
| 06/15/2026 | $0.50 | $0.52 (4.02%) | $0.53 | $0.46 | 229.36 K | $1.79 M |
| 06/12/2026 | $0.49 | $0.50 (0.59%) | $0.54 | $0.49 | 176.57 K | $1.73 M |
| 06/11/2026 | $0.52 | $0.50 (-4.07%) | $0.53 | $0.46 | 301.84 K | $1.74 M |
| 06/10/2026 | $0.53 | $0.54 (3.01%) | $0.61 | $0.51 | 479.80 K | $1.88 M |
| 06/09/2026 | $0.55 | $0.53 (-3.64%) | $0.56 | $0.50 | 232.40 K | $1.84 M |
| 06/08/2026 | $0.56 | $0.58 (2.11%) | $0.61 | $0.55 | 444.52 K | $2.00 M |
| 06/05/2026 | $0.62 | $0.56 (-9.66%) | $0.64 | $0.55 | 181.80 K | $1.93 M |
| 06/04/2026 | $0.65 | $0.62 (-4.85%) | $0.65 | $0.62 | 143.03 K | $2.15 M |
| 06/03/2026 | $0.68 | $0.64 (-6.24%) | $0.69 | $0.64 | 171.43 K | $2.21 M |
| 06/02/2026 | $0.63 | $0.67 (6.03%) | $0.73 | $0.61 | 613.70 K | $2.32 M |
| 06/01/2026 | $0.63 | $0.63 (0.08%) | $0.64 | $0.61 | 93.90 K | $2.20 M |
| 05/29/2026 | $0.62 | $0.65 (4.25%) | $0.71 | $0.60 | 855.90 K | $2.26 M |
| 05/28/2026 | $0.58 | $0.64 (9.43%) | $0.64 | $0.58 | 126.79 K | $2.21 M |
| 05/27/2026 | $0.60 | $0.60 (-0.83%) | $0.60 | $0.56 | 79.03 K | $2.07 M |
| 05/26/2026 | $0.57 | $0.62 (8.6%) | $0.62 | $0.55 | 167.23 K | $2.15 M |
| 05/22/2026 | $0.58 | $0.57 (-1.16%) | $0.59 | $0.56 | 111.70 K | $1.99 M |
| 05/21/2026 | $0.60 | $0.60 (0%) | $0.60 | $0.54 | 157.43 K | $2.08 M |
| 05/20/2026 | $0.59 | $0.61 (4.05%) | $0.61 | $0.57 | 62.90 K | $2.11 M |
| 05/19/2026 | $0.59 | $0.60 (1.16%) | $0.61 | $0.57 | 76.62 K | $2.09 M |
| 05/18/2026 | $0.56 | $0.61 (8.95%) | $0.62 | $0.56 | 281.90 K | $2.10 M |
| 05/15/2026 | $0.58 | $0.60 (2.63%) | $0.60 | $0.56 | 215.21 K | $2.07 M |
| 05/14/2026 | $0.53 | $0.60 (13%) | $0.60 | $0.52 | 337.24 K | $2.08 M |
| 05/13/2026 | $0.54 | $0.54 (0.84%) | $0.54 | $0.50 | 240.03 K | $1.87 M |
| 05/12/2026 | $0.51 | $0.56 (10.5%) | $0.56 | $0.50 | 363.95 K | $1.94 M |
| 05/11/2026 | $0.53 | $0.53 (-0.68%) | $0.55 | $0.50 | 480.10 K | $1.83 M |
| 05/08/2026 | $0.58 | $0.56 (-3.62%) | $0.61 | $0.54 | 1.00 M | $1.94 M |
| 05/07/2026 | $0.55 | $0.57 (3.85%) | $0.57 | $0.51 | 279.32 K | $1.97 M |
| 05/06/2026 | $0.55 | $0.56 (2.55%) | $0.57 | $0.50 | 1.36 M | $1.94 M |
| 05/05/2026 | $0.75 | $0.57 (-24%) | $0.79 | $0.57 | 22.03 M | $1.98 M |
| 05/04/2026 | $0.92 | $0.85 (-7.61%) | $1.01 | $0.80 | 135.86 K | $2.95 M |
| 05/01/2026 | $1.00 | $0.92 (-8%) | $1.01 | $0.87 | 29.41 K | $3.19 M |
| 04/30/2026 | $0.97 | $0.98 (0.97%) | $1.04 | $0.95 | 92.60 K | $3.40 M |
| 04/29/2026 | $0.98 | $0.99 (1.34%) | $1.01 | $0.87 | 250.20 K | $3.45 M |
| 04/28/2026 | $0.99 | $1.00 (1.01%) | $1.09 | $0.97 | 403.80 K | $3.47 M |
| 04/27/2026 | $1.17 | $0.97 (-17.09%) | $1.18 | $0.91 | 311.00 K | $3.37 M |
| 04/24/2026 | $1.26 | $1.13 (-10.32%) | $1.26 | $1.10 | 124.66 K | $3.92 M |
| 04/23/2026 | $1.25 | $1.26 (0.8%) | $1.26 | $1.21 | 185.60 K | $4.37 M |
| 04/22/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.22 | 141.80 K | $4.27 M |
| 04/21/2026 | $1.25 | $1.29 (3.2%) | $1.33 | $1.25 | 38.60 K | $4.48 M |
| 04/20/2026 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.18 | 142.62 K | $4.41 M |
| 04/17/2026 | $1.37 | $1.31 (-4.38%) | $1.39 | $1.27 | 191.93 K | $4.55 M |
| 04/16/2026 | $1.27 | $1.39 (9.45%) | $1.65 | $1.22 | 799.24 K | $4.82 M |
| 04/15/2026 | $1.21 | $1.26 (4.13%) | $1.27 | $1.20 | 116.39 K | $4.37 M |
| 04/14/2026 | $1.41 | $1.23 (-12.77%) | $1.44 | $1.18 | 210.10 K | $4.27 M |
| 04/13/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.25 | 258.23 K | $4.79 M |
| 04/10/2026 | $1.40 | $1.30 (-7.14%) | $1.43 | $1.20 | 328.10 K | $4.51 M |
| 04/09/2026 | $1.60 | $1.45 (-9.38%) | $1.60 | $1.38 | 233.53 K | $5.03 M |
| 04/08/2026 | $1.83 | $1.63 (-10.93%) | $1.87 | $1.61 | 138.92 K | $5.66 M |
| 04/07/2026 | $1.70 | $1.76 (3.53%) | $1.82 | $1.51 | 197.44 K | $6.11 M |
| 04/06/2026 | $1.73 | $1.68 (-2.89%) | $1.80 | $1.52 | 248.32 K | $5.83 M |
| 04/02/2026 | $1.88 | $1.68 (-10.64%) | $1.89 | $1.61 | 329.12 K | $5.83 M |
| 04/01/2026 | $1.75 | $2.01 (14.86%) | $2.22 | $1.75 | 897.85 K | $6.98 M |
| 03/31/2026 | $2.25 | $1.85 (-17.78%) | $2.25 | $1.72 | 690.23 K | $6.42 M |
| 03/30/2026 | $2.99 | $2.39 (-20.07%) | $2.99 | $2.26 | 690.74 K | $8.30 M |
| 03/27/2026 | $6.20 | $3.69 (-40.48%) | $6.20 | $3.37 | 443.80 K | $12.81 M |
| 03/26/2026 | $10.92 | $7.33 (-32.88%) | $11.60 | $5.75 | 284.99 K | $25.44 M |
| 03/25/2026 | $11.14 | $10.95 (-1.71%) | $11.77 | $10.76 | 24.06 K | $38.01 M |
| 03/24/2026 | $10.41 | $11.11 (6.72%) | $11.26 | $10.41 | 3.20 K | $38.56 M |
| 03/23/2026 | $10.25 | $10.60 (3.41%) | $10.70 | $10.25 | 11.24 K | $36.79 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.
