Cyabra, Inc. - Common Stock (CYAB)

Last Price0.3030

Change+0.0012 (0.40%)

NASDAQ· Last Trade: Aug 4th, 2:54 PM EDT

Historical Prices For Cyabra, Inc. - Common Stock (CYAB)

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/03/2026	0.29	0.33	0.25	0.30	43,705,208	0.30
7/31/2026	0.28	0.31	0.27	0.31	263,683	0.31
7/30/2026	0.27	0.29	0.26	0.28	154,847	0.28
7/29/2026	0.26	0.28	0.26	0.26	138,901	0.26
7/28/2026	0.26	0.29	0.25	0.27	243,815	0.27
7/27/2026	0.27	0.27	0.26	0.27	80,987	0.27
7/24/2026	0.28	0.29	0.26	0.26	176,461	0.26
7/23/2026	0.29	0.29	0.27	0.27	227,686	0.27
7/22/2026	0.31	0.31	0.28	0.28	59,378	0.28
7/21/2026	0.30	0.31	0.30	0.31	75,143	0.31
7/20/2026	0.33	0.33	0.29	0.29	105,409	0.29
7/17/2026	0.34	0.34	0.31	0.33	64,947	0.33
7/16/2026	0.35	0.35	0.33	0.34	57,852	0.34
7/15/2026	0.36	0.36	0.34	0.35	224,744	0.35
7/14/2026	0.34	0.39	0.33	0.36	498,043	0.36
7/13/2026	0.34	0.35	0.31	0.33	247,806	0.33
7/10/2026	0.33	0.36	0.33	0.34	701,029	0.34
7/09/2026	0.40	0.41	0.33	0.34	1,248,430	0.34
7/08/2026	0.42	0.45	0.42	0.43	66,100	0.43
7/07/2026	0.48	0.48	0.42	0.42	60,814	0.42
7/06/2026	0.40	0.50	0.40	0.43	394,320	0.43
7/02/2026	0.39	0.40	0.38	0.39	60,084	0.39
7/01/2026	0.40	0.40	0.39	0.39	98,603	0.39
6/30/2026	0.43	0.45	0.39	0.39	129,609	0.39
6/29/2026	0.48	0.48	0.43	0.43	55,065	0.43
6/26/2026	0.42	0.49	0.42	0.46	117,054	0.46
6/25/2026	0.43	0.45	0.41	0.42	149,497	0.42
6/24/2026	0.45	0.47	0.43	0.43	76,233	0.43
6/23/2026	0.46	0.49	0.43	0.45	190,093	0.45
6/22/2026	0.52	0.53	0.46	0.47	147,798	0.47
6/18/2026	0.54	0.55	0.51	0.51	134,814	0.51
6/17/2026	0.54	0.56	0.53	0.54	64,451	0.54
6/16/2026	0.51	0.55	0.51	0.54	127,115	0.54
6/15/2026	0.50	0.53	0.46	0.52	229,258	0.52
6/12/2026	0.49	0.54	0.49	0.50	176,566	0.50
6/11/2026	0.52	0.53	0.46	0.50	301,593	0.50
6/10/2026	0.53	0.61	0.51	0.54	478,168	0.54
6/09/2026	0.55	0.56	0.50	0.53	232,403	0.53
6/08/2026	0.56	0.61	0.55	0.58	443,557	0.58
6/05/2026	0.62	0.64	0.55	0.56	181,789	0.56
6/04/2026	0.65	0.65	0.62	0.62	142,926	0.62
6/03/2026	0.68	0.69	0.64	0.64	171,426	0.64
6/02/2026	0.63	0.73	0.61	0.67	609,471	0.67
6/01/2026	0.63	0.64	0.61	0.63	93,856	0.63
5/29/2026	0.64	0.71	0.60	0.65	855,905	0.65
5/28/2026	0.58	0.64	0.58	0.64	126,570	0.64
5/27/2026	0.60	0.60	0.56	0.59	78,933	0.59
5/26/2026	0.57	0.62	0.55	0.62	167,203	0.62
5/22/2026	0.58	0.59	0.56	0.57	111,664	0.57
5/21/2026	0.60	0.60	0.54	0.60	153,590	0.60
5/20/2026	0.59	0.61	0.57	0.61	62,357	0.61
5/19/2026	0.59	0.61	0.57	0.60	76,621	0.60
5/18/2026	0.56	0.62	0.56	0.61	281,904	0.61
5/15/2026	0.58	0.60	0.56	0.60	215,205	0.60
5/14/2026	0.53	0.60	0.52	0.60	333,229	0.60
5/13/2026	0.54	0.54	0.50	0.54	237,048	0.54
5/12/2026	0.51	0.56	0.50	0.56	363,880	0.56
5/11/2026	0.53	0.55	0.50	0.53	478,168	0.53
5/08/2026	0.58	0.61	0.54	0.56	1,004,113	0.56
5/07/2026	0.55	0.57	0.51	0.57	276,479	0.57
5/06/2026	0.55	0.57	0.50	0.56	1,348,362	0.56
5/05/2026	0.75	0.79	0.57	0.57	21,993,435	0.57
5/04/2026	0.92	1.01	0.80	0.85	135,825	0.85