5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-39.25%
3 MONTH PERFORMANCE
-53.37%
6 MONTH PERFORMANCE
-86.74%
Cyabra Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.13 | $0.13 (-5.23%) | $0.13 | $0.12 | 478.79 K | $1.68 M |
| 10/28/2026 | $0.13 | $0.13 (-1.2%) | $0.13 | $0.13 | 609.93 K | $1.76 M |
| 10/27/2026 | $0.13 | $0.13 (1.77%) | $0.14 | $0.13 | 1.48 M | $1.77 M |
| 10/26/2026 | $0.14 | $0.13 (-5.29%) | $0.14 | $0.13 | 1.02 M | $1.78 M |
| 10/23/2026 | $0.14 | $0.14 (-3.04%) | $0.14 | $0.13 | 789.84 K | $1.83 M |
| 10/22/2026 | $0.15 | $0.14 (-4.54%) | $0.15 | $0.14 | 886.51 K | $1.92 M |
| 10/21/2026 | $0.16 | $0.15 (-5.73%) | $0.16 | $0.14 | 1.47 M | $1.98 M |
| 10/20/2026 | $0.15 | $0.15 (1.47%) | $0.17 | $0.15 | 1.66 M | $2.04 M |
| 10/19/2026 | $0.15 | $0.15 (1.99%) | $0.15 | $0.15 | 1.83 M | $1.99 M |
| 10/16/2026 | $0.15 | $0.14 (-4.66%) | $0.15 | $0.14 | 496.66 K | $1.92 M |
| 10/15/2026 | $0.14 | $0.15 (6.41%) | $0.15 | $0.14 | 1.08 M | $2.00 M |
| 10/14/2026 | $0.16 | $0.15 (-8.74%) | $0.16 | $0.14 | 770.11 K | $1.96 M |
| 10/13/2026 | $0.16 | $0.16 (-1.36%) | $0.17 | $0.16 | 905.53 K | $2.14 M |
| 10/12/2026 | $0.18 | $0.17 (-8.24%) | $0.19 | $0.16 | 853.24 K | $2.24 M |
| 10/09/2026 | $0.17 | $0.19 (7.56%) | $0.19 | $0.17 | 1.59 M | $2.48 M |
| 10/08/2026 | $0.19 | $0.17 (-7.76%) | $0.20 | $0.17 | 3.41 M | $2.31 M |
| 10/07/2026 | $0.19 | $0.19 (-1.32%) | $0.19 | $0.18 | 1.35 M | $2.51 M |
| 10/06/2026 | $0.21 | $0.20 (-5.59%) | $0.21 | $0.18 | 3.07 M | $2.62 M |
| 10/05/2026 | $0.20 | $0.21 (3.38%) | $0.21 | $0.20 | 11.00 M | $2.79 M |
| 10/02/2026 | $0.21 | $0.20 (-1.85%) | $0.21 | $0.19 | 1.37 M | $2.69 M |
| 10/01/2026 | $0.21 | $0.21 (0.49%) | $0.22 | $0.20 | 1.47 M | $2.76 M |
| 09/30/2026 | $0.20 | $0.21 (7%) | $0.22 | $0.20 | 3.79 M | $2.87 M |
| 09/29/2026 | $0.20 | $0.21 (7.15%) | $0.22 | $0.19 | 71.06 M | $2.83 M |
| 09/28/2026 | $0.21 | $0.19 (-9.28%) | $0.22 | $0.19 | 991.35 K | $2.61 M |
| 09/25/2026 | $0.24 | $0.22 (-7.81%) | $0.24 | $0.22 | 687.42 K | $2.91 M |
| 09/24/2026 | $0.26 | $0.24 (-8.38%) | $0.26 | $0.22 | 1.14 M | $3.19 M |
| 09/23/2026 | $0.26 | $0.26 (-0.86%) | $0.26 | $0.25 | 1.50 M | $3.42 M |
| 09/22/2026 | $0.27 | $0.27 (-1.94%) | $0.28 | $0.26 | 4.66 M | $3.59 M |
| 09/21/2026 | $0.34 | $0.29 (-14.68%) | $0.35 | $0.28 | 101.20 M | $3.88 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 |
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.
