NASDAQ : CYAB

Cyabra, Inc. — Price history

United States

Last price 0.1166 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.05M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Cyabra, Inc. (CYAB) closed at 0.1166 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.1204	0.1236	0.1161	0.1166	747,004	-6.79%
2026-10-29	0.132	0.132	0.1247	0.1251	478,789	-4.65%
2026-10-28	0.1328	0.1331	0.1256	0.1312	609,932	-0.83%
2026-10-27	0.13	0.1419	0.1279	0.1323	1,478,912	-0.23%
2026-10-26	0.14	0.1415	0.1318	0.1326	1,017,849	-3.21%
2026-10-23	0.1413	0.144	0.1333	0.137	789,836	-4.26%
2026-10-22	0.1499	0.1499	0.1396	0.1431	886,505	-3.31%
2026-10-21	0.157	0.1606	0.1441	0.148	1,465,375	-2.63%
2026-10-20	0.1498	0.1696	0.145	0.152	1,664,007	+2.36%
2026-10-19	0.1456	0.1537	0.145	0.1485	1,828,449	+3.70%
2026-10-16	0.1502	0.1502	0.1406	0.1432	496,657	-4.09%
2026-10-15	0.1403	0.1548	0.1401	0.1493	1,084,361	+2.12%
2026-10-14	0.1602	0.164	0.1424	0.1462	770,112	-8.51%
2026-10-13	0.162	0.1744	0.1575	0.1598	905,531	-4.31%
2026-10-12	0.182	0.19	0.1646	0.167	853,236	-9.73%
2026-10-09	0.172	0.187	0.1712	0.185	1,589,880	+7.31%
2026-10-08	0.1869	0.2	0.1703	0.1724	3,405,376	-8.00%
2026-10-07	0.1899	0.1932	0.1825	0.1874	1,352,858	-4.34%
2026-10-06	0.2075	0.2075	0.1831	0.1959	3,074,640	-5.82%
2026-10-05	0.2012	0.2138	0.2012	0.208	11,002,830	+3.38%
2026-10-02	0.205	0.2085	0.1931	0.2012	1,365,680	-2.33%
2026-10-01	0.205	0.2161	0.2013	0.206	1,474,738	-3.74%
2026-09-30	0.2	0.2154	0.2	0.214	3,789,423	+1.33%
2026-09-29	0.1971	0.2156	0.1861	0.2112	71,055,786	+8.53%
2026-09-28	0.2145	0.2167	0.186	0.1946	991,348	-10.41%
2026-09-25	0.2356	0.2362	0.216	0.2172	687,422	-8.82%
2026-09-24	0.26	0.26	0.2245	0.2382	1,135,477	-6.62%
2026-09-23	0.2573	0.263	0.2503	0.2551	1,497,099	-4.85%
2026-09-22	0.2734	0.277	0.26	0.2681	4,659,511	-7.55%
2026-09-21	0.3399	0.3473	0.277	0.29	101,203,205	-5.87%
2026-09-18	0.2996	0.3215	0.2831	0.3081	1,673,408	+2.70%
2026-09-17	0.3	0.3106	0.2826	0.3	1,003,980	+2.18%
2026-09-16	0.2968	0.31	0.275	0.2936	179,745	-3.48%
2026-09-15	0.307	0.33	0.2953	0.3042	308,916	+0.56%
2026-09-14	0.3381	0.3381	0.29	0.3025	354,423	-9.19%
2026-09-11	0.3378	0.3487	0.327	0.3331	102,904	+1.96%
2026-09-10	0.33	0.34	0.31	0.3267	150,678	-4.47%
2026-09-09	0.343	0.35	0.3281	0.342	156,450	+4.84%
2026-09-08	0.3732	0.3795	0.325	0.3262	419,211	-12.12%
2026-09-04	0.4171	0.4214	0.361	0.3712	344,226	-11.93%
2026-09-03	0.4228	0.4419	0.4001	0.4215	602,805	-2.14%
2026-09-02	0.46	0.4849	0.4036	0.4307	1,230,247	-13.86%
2026-09-01	0.44	0.538	0.44	0.5	4,526,709	+10.45%
2026-08-31	0.4299	0.5072	0.415	0.4527	9,319,552	+1.34%
2026-08-28	0.3739	0.629	0.3234	0.4467	214,704,908	+45.36%
2026-08-27	0.2986	0.3299	0.295	0.3073	245,477	+0.75%
2026-08-26	0.31	0.325	0.2946	0.305	185,904	+0.79%
2026-08-25	0.3019	0.329	0.2987	0.3026	177,527	+0.13%
2026-08-24	0.32	0.35	0.2909	0.3022	1,510,887	+1.21%
2026-08-21	0.3071	0.32	0.29	0.2986	169,078	+4.66%
2026-08-20	0.2877	0.3038	0.2713	0.2853	190,216	+1.89%
2026-08-19	0.3	0.3098	0.2751	0.28	193,059	-6.06%
2026-08-18	0.3146	0.3213	0.29	0.2981	286,660	-6.13%
2026-08-17	0.3363	0.3452	0.3101	0.3175	244,566	-5.93%
2026-08-14	0.3935	0.3935	0.313	0.3375	327,223	-13.73%
2026-08-13	0.3534	0.4017	0.3338	0.3912	799,357	+16.46%
2026-08-12	0.3293	0.366	0.3223	0.3359	173,264	-0.65%
2026-08-11	0.3471	0.36	0.33	0.3381	328,775	-1.00%
2026-08-10	0.339	0.345	0.3137	0.3415	282,084	+2.61%
2026-08-07	0.3405	0.35	0.3221	0.3328	407,192	-0.51%
2026-08-06	0.312	0.355	0.2988	0.3345	1,290,853	+4.86%
2026-08-05	0.305	0.362	0.305	0.319	1,203,115	-4.20%
2026-08-04	0.289	0.347	0.2588	0.333	10,389,655	+10.34%
2026-08-03	0.29	0.3299	0.252	0.3018	46,586,879	-2.65%
2026-07-31	0.2818	0.31	0.2652	0.31	263,683	+11.19%
2026-07-30	0.2711	0.2861	0.2631	0.2788	154,847	+6.57%
2026-07-29	0.259	0.2781	0.259	0.2616	139,229	-1.62%
2026-07-28	0.2607	0.29	0.2511	0.2659	243,817	+0.34%
2026-07-27	0.2738	0.2738	0.2556	0.265	80,993	+1.92%
2026-07-24	0.2751	0.2891	0.26	0.26	176,461	-5.42%
2026-07-23	0.29	0.293	0.2713	0.2749	227,686	-3.51%
2026-07-22	0.3099	0.3127	0.2803	0.2849	60,278	-6.99%
2026-07-21	0.2956	0.3112	0.2956	0.3063	75,142	+4.68%
2026-07-20	0.329	0.329	0.2876	0.2926	105,409	-11.33%
2026-07-17	0.345	0.345	0.3098	0.33	64,947	-1.79%
2026-07-16	0.3496	0.3498	0.3251	0.336	61,386	-2.69%
2026-07-15	0.3636	0.3636	0.3396	0.3453	224,744	-5.03%
2026-07-14	0.3352	0.3865	0.3282	0.3636	498,042	+8.96%
2026-07-13	0.3428	0.347	0.3056	0.3337	249,577	-1.51%
2026-07-10	0.3274	0.3598	0.3274	0.3388	701,029	+0.00%
2026-07-09	0.4	0.405	0.3257	0.3388	1,248,431	-21.57%
2026-07-08	0.423	0.4499	0.4219	0.432	66,109	+2.37%
2026-07-07	0.4786	0.4786	0.4188	0.422	60,814	-2.25%
2026-07-06	0.4	0.498	0.397	0.4317	394,319	+11.78%
2026-07-02	0.3888	0.3999	0.3808	0.3862	60,084	-0.72%
2026-07-01	0.391	0.3987	0.3874	0.389	100,336	-0.77%
2026-06-30	0.43	0.445	0.392	0.392	129,615	-8.22%
2026-06-29	0.4847	0.4847	0.4271	0.4271	55,067	-7.57%
2026-06-26	0.4248	0.4858	0.4248	0.4621	117,054	+8.73%
2026-06-25	0.43	0.453	0.4103	0.425	149,595	-1.57%
2026-06-24	0.4483	0.47	0.4318	0.4318	76,583	-3.40%
2026-06-23	0.462	0.4881	0.4257	0.447	190,093	-4.89%
2026-06-22	0.515	0.53	0.4627	0.47	147,898	-7.84%
2026-06-18	0.544	0.55	0.51	0.51	134,814	-5.13%
2026-06-17	0.5397	0.5599	0.531	0.5376	64,450	+0.26%
2026-06-16	0.5114	0.55	0.5114	0.5362	127,215	+3.71%
2026-06-15	0.497	0.53	0.4628	0.517	229,358	+4.02%
2026-06-12	0.4941	0.5402	0.4931	0.497	176,565	-0.58%
2026-06-11	0.5211	0.5335	0.455	0.4999	301,844	-7.60%
2026-06-10	0.5252	0.61	0.5101	0.541	479,750	+2.06%
2026-06-09	0.5501	0.5597	0.5	0.5301	232,403	-7.94%
2026-06-08	0.5639	0.61	0.55	0.5758	444,522	+3.30%
2026-06-05	0.617	0.643	0.55	0.5574	181,788	-9.88%
2026-06-04	0.65	0.65	0.6169	0.6185	143,032	-3.00%
2026-06-03	0.68	0.685	0.6371	0.6376	171,427	-4.55%
2026-06-02	0.63	0.7327	0.61	0.668	613,682	+5.56%
2026-06-01	0.6323	0.6445	0.6056	0.6328	93,855	-2.65%
2026-05-29	0.6235	0.7136	0.6002	0.65	855,904	+1.88%
2026-05-28	0.583	0.6394	0.583	0.638	126,789	+7.23%
2026-05-27	0.6	0.6034	0.5606	0.595	79,028	-3.88%
2026-05-26	0.57	0.62	0.5511	0.619	167,226	+8.03%
2026-05-22	0.5797	0.588	0.56	0.573	111,663	-4.18%
2026-05-21	0.598	0.6	0.54	0.598	157,425	-1.79%
2026-05-20	0.5852	0.6089	0.572	0.6089	62,856	+1.26%
2026-05-19	0.5944	0.6088	0.5706	0.6013	76,622	-0.78%
2026-05-18	0.5562	0.62	0.5562	0.606	281,904	+1.63%
2026-05-15	0.581	0.5969	0.56	0.5963	215,205	-0.45%
2026-05-14	0.5301	0.6	0.522	0.599	337,241	+10.93%
2026-05-13	0.5355	0.5449	0.5026	0.54	240,029	-3.23%
2026-05-12	0.505	0.5622	0.5025	0.558	363,949	+5.80%