CyberConnect Historical Data

CYBER Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 4.71
-4.09%
$ 51.96 million $ 28.54 million
Oct 8, 2023 $ 4.91
-3.43%
$ 54.17 million $ 33.06 million
Oct 7, 2023 $ 5.08
+3.50%
$ 56.1 million $ 59.61 million
Oct 6, 2023 $ 4.91
+1.68%
$ 54.2 million $ 12.6 million
Oct 5, 2023 $ 4.83
-1.29%
$ 53.3 million $ 18.98 million
Oct 4, 2023 $ 4.89
-2.11%
$ 54.01 million $ 24.44 million
Oct 3, 2023 $ 5
-2.34%
$ 55.18 million $ 18.32 million
Oct 2, 2023 $ 5.12
-5.15%
$ 56.56 million $ 37.57 million
Oct 1, 2023 $ 5.4
+3.60%
$ 59.64 million $ 40.48 million
Sep 30, 2023 $ 5.22
+1.74%
$ 57.57 million $ 39.76 million
Sep 29, 2023 $ 5.12
-0.98%
$ 56.56 million $ 21.92 million
Sep 28, 2023 $ 5.17
+1.79%
$ 57.12 million $ 28.96 million
Sep 27, 2023 $ 5.08
-2.96%
$ 56.11 million $ 32.72 million
Sep 26, 2023 $ 5.24
+3.78%
$ 57.87 million $ 46.36 million
Sep 25, 2023 $ 5.05
-0.04%
$ 55.73 million $ 25.64 million
Sep 24, 2023 $ 5.05
-0.85%
$ 55.75 million $ 30.84 million
Sep 23, 2023 $ 5.1
-0.55%
$ 56.24 million $ 26.27 million
Sep 22, 2023 $ 5.12
-0.04%
$ 56.55 million $ 28.01 million
Sep 21, 2023 $ 5.13
-12.02%
$ 56.57 million $ 86.22 million
Sep 20, 2023 $ 5.83
+12.99%
$ 64.3 million $ 156.26 million
Sep 19, 2023 $ 5.16
+4.23%
$ 56.91 million $ 40.36 million
Sep 18, 2023 $ 4.95
-0.14%
$ 54.6 million $ 64.89 million
Sep 17, 2023 $ 4.95
-7.44%
$ 54.67 million $ 50.01 million
Sep 16, 2023 $ 5.35
-3.13%
$ 59.06 million $ 81.07 million
Sep 15, 2023 $ 5.54
+8.87%
$ 61.1 million $ 60.66 million
Sep 14, 2023 $ 5.08
+2.71%
$ 56.12 million $ 78.94 million
Sep 13, 2023 $ 4.95
-1.38%
$ 54.64 million $ 59.47 million
Sep 12, 2023 $ 5.02
-9.22%
$ 55.4 million $ 112.02 million
Sep 11, 2023 $ 5.53
+11.93%
$ 61.03 million $ 183.5 million
Sep 10, 2023 $ 4.94
-6.23%
$ 54.52 million $ 48.45 million
Sep 9, 2023 $ 5.27
-3.87%
$ 58.16 million $ 40.55 million
Sep 8, 2023 $ 5.48
-6.94%
$ 60.51 million $ 73.52 million
Sep 7, 2023 $ 5.89
-3.27%
$ 65.02 million $ 58.61 million
Sep 6, 2023 $ 6.1
+3.62%
$ 67.29 million $ 128.91 million
Sep 5, 2023 $ 5.88
-5.47%
$ 64.94 million $ 105.16 million
Sep 4, 2023 $ 6.22
-9.03%
$ 68.69 million $ 169.61 million
Sep 3, 2023 $ 6.84
-5.36%
$ 75.51 million $ 207.17 million
Sep 2, 2023 $ 7.23
-74.35%
$ 79.78 million $ 853.36 million
Sep 1, 2023 $ 27.72
+220.42%
$ 305.98 million $ 46.49 million
Aug 31, 2023 $ 8.65
-1.32%
$ 95.49 million $ 315.62 million
Aug 30, 2023 $ 8.78
+22.17%
$ 96.92 million $ 487.01 million
Aug 29, 2023 $ 7.19
+95.18%
$ 79.33 million $ 337.87 million
Aug 28, 2023 $ 3.68
-4.44%
$ 40.64 million $ 24.81 million
Aug 27, 2023 $ 3.85
+3.00%
$ 42.53 million $ 57.97 million
Aug 26, 2023 $ 3.74
+1.92%
$ 41.29 million $ 46.7 million
Aug 25, 2023 $ 3.67
-6.73%
$ 40.51 million $ 47.37 million
Aug 24, 2023 $ 3.93
-4.41%
$ 43.43 million $ 52.04 million
Aug 23, 2023 $ 4.12
-4.66%
$ 45.44 million $ 86.1 million
Aug 22, 2023 $ 4.31
-11.65%
$ 47.62 million $ 165.95 million
Aug 21, 2023 $ 4.83
+5.74%
$ 53.35 million $ 106.9 million