Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CYBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 14.75 | 1.20 | 8.86% | 13.53 | 15.20 | 13.53 | 16,654 |
| Nov 22 2024 | 13.55 | -0.60 | -4.24% | 14.20 | 14.20 | 12.90 | 41,520 |
| Nov 21 2024 | 14.15 | -1.42 | -9.12% | 16.00 | 16.00 | 14.00 | 32,800 |
| Nov 20 2024 | 15.57 | 0.27 | 1.76% | 16.38 | 16.38 | 15.39 | 14,309 |
| Nov 19 2024 | 15.30 | 0.55 | 3.73% | 15.37 | 16.73 | 15.20 | 58,504 |
| Nov 18 2024 | 14.75 | -1.69 | -10.28% | 18.20 | 19.46 | 14.60 | 139,639 |
| Nov 15 2024 | 16.44 | 1.02 | 6.61% | 16.00 | 18.14 | 16.00 | 60,659 |
| Nov 14 2024 | 15.42 | 1.04 | 7.23% | 15.25 | 16.00 | 14.80 | 24,081 |
| Nov 13 2024 | 14.38 | -1.69 | -10.52% | 16.81 | 16.81 | 14.32 | 26,806 |
| Nov 12 2024 | 16.07 | -0.43 | -2.61% | 17.00 | 17.00 | 16.00 | 20,791 |
| Nov 11 2024 | 16.50 | 1.58 | 10.59% | 15.46 | 17.68 | 15.46 | 36,211 |
| Nov 08 2024 | 14.92 | -0.60 | -3.87% | 15.52 | 16.69 | 14.70 | 26,175 |
| Nov 07 2024 | 15.52 | 1.67 | 12.06% | 13.95 | 15.98 | 13.85 | 18,167 |
| Nov 06 2024 | 13.85 | -0.20 | -1.42% | 14.75 | 14.96 | 13.85 | 18,604 |
| Nov 05 2024 | 14.05 | 0.05 | 0.36% | 14.60 | 14.60 | 13.80 | 4,786 |
| Nov 04 2024 | 14.00 | 0.25 | 1.82% | 13.80 | 14.06 | 13.80 | 3,276 |
| Nov 01 2024 | 13.75 | -0.23 | -1.65% | 13.99 | 14.05 | 13.75 | 10,581 |
| Oct 31 2024 | 13.98 | 0.31 | 2.27% | 13.60 | 13.99 | 13.60 | 6,869 |
| Oct 30 2024 | 13.67 | -0.83 | -5.72% | 14.50 | 14.56 | 13.35 | 15,685 |
| Oct 29 2024 | 14.50 | -0.10 | -0.68% | 14.85 | 15.10 | 14.37 | 6,722 |
| Oct 28 2024 | 14.60 | 0.30 | 2.10% | 14.34 | 14.60 | 14.20 | 5,232 |
| Oct 25 2024 | 14.30 | -0.33 | -2.26% | 14.80 | 14.80 | 14.30 | 7,140 |
| Oct 24 2024 | 14.63 | -0.28 | -1.88% | 15.10 | 15.10 | 14.63 | 7,289 |
| Oct 23 2024 | 14.91 | -0.64 | -4.12% | 15.50 | 15.50 | 14.80 | 12,016 |
| Oct 22 2024 | 15.55 | 0.55 | 3.67% | 15.00 | 15.64 | 15.00 | 5,935 |
| Oct 21 2024 | 15.00 | -0.70 | -4.46% | 15.50 | 15.95 | 14.68 | 21,034 |
| Oct 18 2024 | 15.70 | 1.38 | 9.64% | 14.25 | 15.90 | 14.25 | 18,823 |
| Oct 17 2024 | 14.32 | -0.30 | -2.05% | 14.81 | 14.81 | 14.20 | 16,968 |
| Oct 16 2024 | 14.62 | 1.28 | 9.60% | 13.45 | 14.62 | 13.28 | 14,296 |
| Oct 15 2024 | 13.34 | -0.06 | -0.45% | 13.50 | 13.50 | 13.21 | 13,313 |
| Oct 11 2024 | 13.40 | 0.14 | 1.06% | 13.34 | 13.50 | 13.20 | 9,398 |
| Oct 10 2024 | 13.26 | 0.81 | 6.51% | 12.50 | 13.51 | 12.50 | 4,553 |
| Oct 09 2024 | 12.45 | 0.10 | 0.81% | 12.45 | 12.45 | 12.28 | 5,517 |
| Oct 08 2024 | 12.35 | 0.17 | 1.40% | 12.29 | 12.55 | 12.29 | 2,407 |
| Oct 07 2024 | 12.18 | -0.23 | -1.85% | 12.53 | 12.60 | 12.15 | 8,031 |
| Oct 04 2024 | 12.41 | 0.46 | 3.85% | 12.15 | 12.98 | 12.00 | 4,818 |
| Oct 03 2024 | 11.95 | 0.05 | 0.42% | 12.00 | 12.05 | 11.70 | 5,310 |
| Oct 02 2024 | 11.90 | 0.10 | 0.85% | 11.75 | 12.32 | 11.25 | 13,342 |
| Oct 01 2024 | 11.80 | -0.20 | -1.67% | 12.05 | 12.25 | 11.80 | 5,293 |
| Sep 30 2024 | 12.00 | -0.90 | -6.98% | 12.85 | 13.00 | 12.00 | 17,729 |
| Sep 27 2024 | 12.90 | -0.12 | -0.92% | 13.20 | 13.20 | 12.45 | 42,970 |
| Sep 26 2024 | 13.02 | -0.76 | -5.52% | 13.85 | 13.85 | 12.80 | 26,704 |
| Sep 25 2024 | 13.78 | 0.32 | 2.38% | 13.40 | 14.43 | 13.23 | 17,037 |
| Sep 24 2024 | 13.46 | 0.51 | 3.94% | 13.20 | 14.23 | 12.80 | 30,686 |
| Sep 23 2024 | 12.95 | 0.65 | 5.28% | 12.30 | 13.00 | 12.15 | 23,035 |
| Sep 20 2024 | 12.30 | 0.67 | 5.76% | 11.60 | 12.95 | 11.60 | 31,304 |
| Sep 19 2024 | 11.63 | 1.56 | 15.49% | 9.50 | 11.63 | 9.25 | 40,776 |
| Sep 18 2024 | 10.07 | -0.19 | -1.85% | 10.07 | 10.26 | 9.88 | 5,457 |
| Sep 17 2024 | 10.26 | -0.19 | -1.82% | 10.26 | 10.64 | 10.07 | 4,328 |
| Sep 16 2024 | 10.45 | 0.38 | 3.77% | 10.26 | 10.45 | 9.88 | 11,635 |
| Sep 13 2024 | 10.07 | 0.19 | 1.92% | 10.45 | 10.64 | 10.07 | 10,602 |
| Sep 12 2024 | 9.88 | -0.95 | -8.77% | 10.26 | 11.02 | 9.50 | 12,664 |
| Sep 11 2024 | 10.83 | 0.19 | 1.79% | 11.02 | 11.02 | 10.07 | 5,224 |
| Sep 10 2024 | 10.64 | -0.19 | -1.75% | 10.64 | 10.83 | 9.50 | 10,681 |
| Sep 09 2024 | 10.83 | 0.19 | 1.79% | 10.83 | 11.21 | 10.45 | 12,756 |
| Sep 06 2024 | 10.64 | -0.19 | -1.75% | 11.02 | 11.21 | 10.45 | 269,574 |
| Sep 05 2024 | 10.83 | -0.76 | -6.56% | 11.59 | 11.97 | 10.83 | 16,668 |
| Sep 04 2024 | 11.59 | -0.76 | -6.15% | 12.54 | 12.54 | 11.59 | 8,885 |
| Sep 03 2024 | 12.35 | 0.00 | 0.00% | 12.35 | 12.92 | 12.35 | 1,732 |
| Aug 30 2024 | 12.35 | -0.76 | -5.80% | 13.30 | 13.30 | 12.35 | 5,776 |
| Aug 29 2024 | 13.11 | -0.38 | -2.82% | 13.30 | 13.30 | 12.35 | 15,488 |
| Aug 28 2024 | 13.49 | 0.38 | 2.90% | 12.73 | 13.49 | 11.59 | 20,474 |
