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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
