CyberConnect Historical Data

CYBER Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 8.52
-2.82%
$ 94.05 million $ 37.89 million
Jan 16, 2024 $ 8.77
-2.82%
$ 96.77 million $ 68.63 million
Jan 15, 2024 $ 9.02
+18.70%
$ 99.59 million $ 121.59 million
Jan 14, 2024 $ 7.6
-4.45%
$ 83.89 million $ 22.83 million
Jan 13, 2024 $ 7.95
-0.56%
$ 87.8 million $ 45.02 million
Jan 12, 2024 $ 8
+3.22%
$ 88.3 million $ 77.18 million
Jan 11, 2024 $ 7.75
+8.03%
$ 85.55 million $ 38.82 million
Jan 10, 2024 $ 7.17
+5.57%
$ 79.19 million $ 30.79 million
Jan 9, 2024 $ 6.8
-3.36%
$ 75.01 million $ 34.66 million
Jan 8, 2024 $ 7.03
+5.68%
$ 77.62 million $ 50.2 million
Jan 7, 2024 $ 6.65
-9.45%
$ 73.45 million $ 57.72 million
Jan 6, 2024 $ 7.35
+1.27%
$ 81.1 million $ 47.66 million
Jan 5, 2024 $ 7.25
-9.34%
$ 80.08 million $ 61.95 million
Jan 4, 2024 $ 8
+1.12%
$ 88.33 million $ 115.79 million
Jan 3, 2024 $ 7.91
+10.91%
$ 87.34 million $ 264.49 million
Jan 2, 2024 $ 7.13
-0.04%
$ 78.75 million $ 39.14 million
Jan 1, 2024 $ 7.14
+4.55%
$ 78.77 million $ 26 million
Dec 31, 2023 $ 6.83
-0.56%
$ 75.35 million $ 25.04 million
Dec 30, 2023 $ 6.87
-0.02%
$ 75.78 million $ 18.96 million
Dec 29, 2023 $ 6.87
-4.06%
$ 75.8 million $ 31.98 million
Dec 28, 2023 $ 7.16
-2.82%
$ 79 million $ 42.42 million
Dec 27, 2023 $ 7.37
-0.93%
$ 81.3 million $ 69.5 million
Dec 26, 2023 $ 7.44
+2.93%
$ 82.07 million $ 74.63 million
Dec 25, 2023 $ 7.22
+8.88%
$ 79.74 million $ 108.26 million
Dec 24, 2023 $ 6.63
-2.00%
$ 73.23 million $ 43.72 million
Dec 23, 2023 $ 6.77
-2.39%
$ 74.73 million $ 36.35 million
Dec 22, 2023 $ 6.93
+6.16%
$ 76.55 million $ 43.53 million
Dec 21, 2023 $ 6.53
+3.28%
$ 72.11 million $ 29.41 million
Dec 20, 2023 $ 6.33
+1.09%
$ 69.82 million $ 29.9 million
Dec 19, 2023 $ 6.26
+0.39%
$ 69.07 million $ 23.4 million
Dec 18, 2023 $ 6.23
+1.19%
$ 68.8 million $ 28.07 million
Dec 17, 2023 $ 6.16
-5.61%
$ 67.99 million $ 33.84 million
Dec 16, 2023 $ 6.53
+8.65%
$ 72.03 million $ 45.46 million
Dec 15, 2023 $ 6.01
-9.16%
$ 66.28 million $ 29.14 million
Dec 14, 2023 $ 6.61
+3.29%
$ 72.98 million $ 35.41 million
Dec 13, 2023 $ 6.4
+1.27%
$ 70.65 million $ 20.07 million
Dec 12, 2023 $ 6.32
+2.85%
$ 69.76 million $ 34.27 million
Dec 11, 2023 $ 6.14
-11.08%
$ 67.82 million $ 43.61 million
Dec 10, 2023 $ 6.91
+3.72%
$ 76.27 million $ 27.36 million
Dec 9, 2023 $ 6.66
-5.14%
$ 73.54 million $ 194.95 million
Dec 8, 2023 $ 7.02
+2.33%
$ 77.53 million $ 43.17 million
Dec 7, 2023 $ 6.86
+3.05%
$ 75.76 million $ 43.21 million
Dec 6, 2023 $ 6.66
-7.72%
$ 73.52 million $ 58.09 million
Dec 5, 2023 $ 7.22
+0.81%
$ 79.68 million $ 78.55 million
Dec 4, 2023 $ 7.16
+9.78%
$ 79.03 million $ 123.51 million
Dec 3, 2023 $ 6.52
-2.41%
$ 72 million $ 44.86 million
Dec 2, 2023 $ 6.68
+7.28%
$ 73.78 million $ 40.98 million
Dec 1, 2023 $ 6.23
+1.29%
$ 68.76 million $ 24.77 million
Nov 30, 2023 $ 6.15
+1.94%
$ 67.89 million $ 31.94 million
Nov 29, 2023 $ 6.03
-1.28%
$ 66.59 million $ 24.94 million