CYREN Ltd. - Price History
Stock symbol CYRN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CYRN (CYREN Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.22 | $0.22 |
| June 2023 | $0.22 | $0.22 |
| May 2023 | $0.22 | $0.22 |
| April 2023 | $0.03 | $0.03 |
| March 2023 | $0.02 | $0.02 |
| February 2023 | $0.28 | $0.28 |
| January 2023 | $0.74 | $0.74 |
| December 2022 | $0.62 | $0.62 |
| November 2022 | $0.88 | $0.88 |
| October 2022 | $1.15 | $1.15 |
| September 2022 | $0.98 | $0.98 |
| August 2022 | $1.42 | $1.42 |
| July 2022 | $1.72 | $1.72 |
| June 2022 | $2.02 | $2.02 |
| May 2022 | $1.87 | $1.87 |
| April 2022 | $2.25 | $2.25 |
| March 2022 | $5.05 | $5.05 |
| February 2022 | $5.85 | $5.85 |
| January 2022 | $4.88 | $4.88 |
| December 2021 | $0.29 | $0.29 |
| November 2021 | $0.38 | $0.38 |
| October 2021 | $0.50 | $0.50 |
| September 2021 | $0.62 | $0.62 |
| August 2021 | $0.54 | $0.54 |
| July 2021 | $0.59 | $0.59 |
| June 2021 | $0.81 | $0.81 |
| May 2021 | $0.61 | $0.61 |
| April 2021 | $0.66 | $0.66 |
| March 2021 | $0.81 | $0.81 |
| February 2021 | $0.91 | $0.91 |
| January 2021 | $1.05 | $1.05 |
| December 2020 | $1.03 | $1.03 |
| November 2020 | $0.94 | $0.94 |
| October 2020 | $0.92 | $0.92 |
| September 2020 | $1.08 | $1.08 |
| August 2020 | $1 | $1 |
| July 2020 | $1.60 | $1.60 |
| June 2020 | $1.18 | $1.18 |
| May 2020 | $1.18 | $1.18 |
| April 2020 | $0.99 | $0.99 |
| March 2020 | $0.79 | $0.79 |
| February 2020 | $1.11 | $1.11 |
| January 2020 | $1.24 | $1.24 |
| December 2019 | $1.28 | $1.28 |
| November 2019 | $1.41 | $1.41 |
| October 2019 | $1.69 | $1.69 |
| September 2019 | $1.69 | $1.69 |
| August 2019 | $1.60 | $1.60 |
| July 2019 | $1.60 | $1.60 |
| June 2019 | $1.73 | $1.73 |
| May 2019 | $1.91 | $1.91 |
| April 2019 | $2.15 | $2.15 |
| March 2019 | $2.17 | $2.17 |
| February 2019 | $2.50 | $2.50 |
| January 2019 | $2.68 | $2.68 |
| December 2018 | $3 | $3 |
| November 2018 | $2.86 | $2.86 |
| October 2018 | $3.35 | $3.35 |
| September 2018 | $3.15 | $3.15 |
| August 2018 | $2.95 | $2.95 |
| July 2018 | $3 | $3 |
| June 2018 | $2.95 | $2.95 |
| May 2018 | $2.95 | $2.95 |
| April 2018 | $3 | $3 |
| March 2018 | $2.35 | $2.35 |
| February 2018 | $2.25 | $2.25 |
| January 2018 | $2.20 | $2.20 |
| December 2017 | $2.50 | $2.50 |
| November 2017 | $2.40 | $2.40 |
| October 2017 | $1.80 | $1.80 |
| September 2017 | $1.81 | $1.81 |
| August 2017 | $1.80 | $1.80 |
| July 2017 | $1.70 | $1.70 |
| June 2017 | $2.05 | $2.05 |
| May 2017 | $2.25 | $2.25 |
| April 2017 | $2.10 | $2.10 |
| March 2017 | $2 | $2 |
| February 2017 | $2.05 | $2.05 |
| January 2017 | $2 | $2 |
| December 2016 | $2.15 | $2.15 |
| November 2016 | $2.20 | $2.20 |
| October 2016 | $2.15 | $2.15 |
| September 2016 | $2.45 | $2.45 |
| August 2016 | $2.41 | $2.41 |
| July 2016 | $2.27 | $2.27 |
| June 2016 | $1.99 | $1.99 |
| May 2016 | $1.99 | $1.99 |
| April 2016 | $1.70 | $1.70 |
| March 2016 | $1.69 | $1.69 |
| February 2016 | $1.34 | $1.34 |
| January 2016 | $1.65 | $1.65 |
| December 2015 | $1.70 | $1.70 |
| November 2015 | $1.93 | $1.93 |
| October 2015 | $2.01 | $2.01 |
| September 2015 | $1.78 | $1.78 |
| August 2015 | $1.72 | $1.72 |
| July 2015 | $2.09 | $2.09 |
| June 2015 | $1.89 | $1.89 |
| May 2015 | $2.50 | $2.50 |
| April 2015 | $3.06 | $3.06 |
| March 2015 | $3.03 | $3.03 |
| February 2015 | $2.80 | $2.80 |
| January 2015 | $2.39 | $2.39 |
| December 2014 | $1.72 | $1.72 |
| November 2014 | $1.54 | $1.54 |
| October 2014 | $1.78 | $1.78 |
| September 2014 | $2.19 | $2.19 |
| August 2014 | $2.43 | $2.43 |
| July 2014 | $2.33 | $2.33 |
| June 2014 | $2.88 | $2.88 |
| May 2014 | $2.99 | $2.99 |
| April 2014 | $2.97 | $2.97 |
| March 2014 | $3.61 | $3.61 |
| February 2014 | $3.76 | $3.76 |
| January 2014 | $3.66 | $3.66 |
| December 2013 | $3.11 | $3.11 |
| November 2013 | $2.64 | $2.64 |
| October 2013 | $2.68 | $2.68 |
| September 2013 | $2.69 | $2.69 |
| August 2013 | $2.66 | $2.66 |
| July 2013 | $3 | $3 |
| June 2013 | $3.21 | $3.21 |
| May 2013 | $2.85 | $2.85 |
| April 2013 | $2.99 | $2.99 |
| March 2013 | $2.91 | $2.91 |
| February 2013 | $3.47 | $3.47 |
| January 2013 | $2.95 | $2.95 |
| December 2012 | $3.10 | $3.10 |
| November 2012 | $3.15 | $3.15 |
| October 2012 | $2.57 | $2.57 |
| September 2012 | $2.48 | $2.48 |
| August 2012 | $2.69 | $2.69 |
| July 2012 | $2.94 | $2.94 |
| June 2012 | $2.71 | $2.71 |
| May 2012 | $2.94 | $2.94 |
| April 2012 | $2.85 | $2.85 |
| March 2012 | $2.92 | $2.92 |
| February 2012 | $3.05 | $3.05 |
| January 2012 | $3.35 | $3.35 |
| December 2011 | $3.25 | $3.25 |
| November 2011 | $3.55 | $3.55 |
| October 2011 | $3.50 | $3.50 |
| September 2011 | $3.15 | $3.15 |
| August 2011 | $3.35 | $3.35 |
| July 2011 | $3.64 | $3.64 |
| June 2011 | $3.37 | $3.37 |
| May 2011 | $3.50 | $3.50 |
| April 2011 | $3.50 | $3.50 |
| March 2011 | $3.58 | $3.58 |
| February 2011 | $3.67 | $3.67 |
| January 2011 | $3.88 | $3.88 |
| December 2010 | $3.72 | $3.72 |
| November 2010 | $3.48 | $3.48 |
| October 2010 | $3.79 | $3.79 |
| September 2010 | $3.80 | $3.80 |
| August 2010 | $3.67 | $3.67 |
| July 2010 | $3.29 | $3.29 |
| June 2010 | $2.98 | $2.98 |
| May 2010 | $3.48 | $3.48 |
| April 2010 | $3.94 | $3.94 |
| March 2010 | $3.80 | $3.80 |
| February 2010 | $3.88 | $3.88 |
| January 2010 | $3.90 | $3.90 |
| December 2009 | $3.63 | $3.63 |
| November 2009 | $3.23 | $3.23 |
| October 2009 | $3.13 | $3.13 |
| September 2009 | $3.21 | $3.21 |
| August 2009 | $2.69 | $2.69 |
| July 2009 | $2.65 | $2.65 |
| June 2009 | $2 | $2 |
| May 2009 | $1.85 | $1.85 |
| April 2009 | $1.71 | $1.71 |
| March 2009 | $1.72 | $1.72 |
| February 2009 | $1.94 | $1.94 |
| January 2009 | $1.99 | $1.99 |
| December 2008 | $1.53 | $1.53 |
| November 2008 | $1.68 | $1.68 |
| October 2008 | $1.90 | $1.90 |
| September 2008 | $2.42 | $2.42 |
| August 2008 | $3.02 | $3.02 |
| July 2008 | $3.45 | $3.45 |
| June 2008 | $2.77 | $2.77 |
| May 2008 | $3.57 | $3.57 |
| April 2008 | $3.92 | $3.92 |
| March 2008 | $4.10 | $4.10 |
| February 2008 | $4.37 | $4.37 |
| January 2008 | $4.21 | $4.21 |
| December 2007 | $6.06 | $6.06 |
| November 2007 | $6.15 | $6.15 |
| October 2007 | $7.11 | $7.11 |
| September 2007 | $5.94 | $5.94 |
| August 2007 | $5.73 | $5.73 |
| July 2007 | $6.33 | $6.33 |
| June 2007 | $5.64 | $5.64 |
| May 2007 | $5.84 | $5.84 |
| April 2007 | $5.10 | $5.10 |
| March 2007 | $4.53 | $4.53 |
| February 2007 | $4.20 | $4.20 |
| January 2007 | $4.44 | $4.44 |
| December 2006 | $3.60 | $3.60 |
| November 2006 | $3.36 | $3.36 |
| October 2006 | $3.15 | $3.15 |
| September 2006 | $2.70 | $2.70 |
| August 2006 | $2.34 | $2.34 |
| July 2006 | $2.40 | $2.40 |
| June 2006 | $2.10 | $2.10 |
| May 2006 | $2.97 | $2.97 |
| April 2006 | $3.12 | $3.12 |
| March 2006 | $3.48 | $3.48 |
| February 2006 | $3.36 | $3.36 |
| January 2006 | $3.12 | $3.12 |
| December 2005 | $3.18 | $3.18 |
| November 2005 | $2.37 | $2.37 |
| October 2005 | $1.68 | $1.68 |
| September 2005 | $1.53 | $1.53 |
| August 2005 | $1.80 | $1.80 |
| July 2005 | $1.68 | $1.68 |
| June 2005 | $1.77 | $1.77 |
| May 2005 | $1.53 | $1.53 |
| April 2005 | $1.89 | $1.89 |
| March 2005 | $2.10 | $2.10 |
| February 2005 | $1.80 | $1.80 |
| January 2005 | $1.65 | $1.65 |
| December 2004 | $1.53 | $1.53 |
| November 2004 | $1.23 | $1.23 |
| October 2004 | $1.53 | $1.53 |
| September 2004 | $1.02 | $1.02 |
| August 2004 | $0.96 | $0.96 |
| July 2004 | $1.17 | $1.17 |
| June 2004 | $1.80 | $1.80 |
| May 2004 | $1.80 | $1.80 |
| April 2004 | $2.55 | $2.55 |
| March 2004 | $2.64 | $2.64 |
| February 2004 | $2.85 | $2.85 |
| January 2004 | $3.03 | $3.03 |
| December 2003 | $2.49 | $2.49 |
| November 2003 | $3.54 | $3.54 |
| October 2003 | $3.51 | $3.51 |
| September 2003 | $2.37 | $2.37 |
| August 2003 | $2.40 | $2.40 |
| July 2003 | $2.25 | $2.25 |
| June 2003 | $1.68 | $1.68 |
| May 2003 | $1.83 | $1.83 |
| April 2003 | $1.08 | $1.08 |
| March 2003 | $0.39 | $0.39 |
| February 2003 | $0.39 | $0.39 |
| January 2003 | $0.42 | $0.42 |
| December 2002 | $0.39 | $0.39 |
| November 2002 | $0.66 | $0.66 |
| October 2002 | $0.27 | $0.27 |
| September 2002 | $0.27 | $0.27 |
| August 2002 | $0.33 | $0.33 |
| July 2002 | $0.27 | $0.27 |
| June 2002 | $0.33 | $0.33 |
| May 2002 | $0.42 | $0.42 |
| April 2002 | $0.48 | $0.48 |
| March 2002 | $0.75 | $0.75 |
| February 2002 | $0.87 | $0.87 |
| January 2002 | $0.99 | $0.99 |
| December 2001 | $0.81 | $0.81 |
| November 2001 | $1.05 | $1.05 |
| October 2001 | $0.66 | $0.66 |
| September 2001 | $0.69 | $0.69 |
| August 2001 | $1.29 | $1.29 |
| July 2001 | $1.53 | $1.53 |
| June 2001 | $1.92 | $1.92 |
| May 2001 | $3.12 | $3.12 |
| April 2001 | $2.07 | $2.07 |
| March 2001 | $2.44 | $2.44 |
| February 2001 | $3.75 | $3.75 |
| January 2001 | $10.69 | $10.69 |
| December 2000 | $11.62 | $11.62 |
| November 2000 | $22.69 | $22.69 |
| October 2000 | $36 | $36 |
| September 2000 | $56.81 | $56.81 |
| August 2000 | $66 | $66 |
| July 2000 | $61.69 | $61.69 |
| June 2000 | $97.50 | $97.50 |
| May 2000 | $56.81 | $56.81 |
| April 2000 | $63.38 | $63.38 |
| March 2000 | $136.50 | $136.50 |
| February 2000 | $166.50 | $166.50 |
| January 2000 | $111.75 | $111.75 |
| December 1999 | $145.69 | $145.69 |
| November 1999 | $78 | $78 |
| October 1999 | $86.62 | $86.62 |
| September 1999 | $44.62 | $44.62 |
| August 1999 | $38.25 | $38.25 |
| July 1999 | $44.62 | $44.62 |
CYRN
Price: $0.22
52 week price:
Earnings Per Share: -0.18 USD
P/E Ratio: -3.56
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 370400
Ebitda: -3.7 millionMarket Capitalization: 1.7 million