MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYAB — Cyabra, Inc. Common Stock
NasdaqCyabra, Inc. Common Stock
$0.20
-0.00(-2.33%)
- O
- 0.21
- H
- 0.21
- L
- 0.19
- V
- 1.32M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.20
Period Return-94.55%
Period High$6.20
Period Low$0.19
Avg Daily Volume3.76M
Total Trading Days131
CYAB — Historical OHLCV Price & Volume Table
Mar 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $-0.00 | -2.33% | 1,322,801 | $0.20 | $0.19 $0.21 |
| Oct 1, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $-0.01 | -3.74% | 1,474,738 | $0.21 | $0.20 $0.22 |
| Sep 30, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | +$0.00 | +1.33% | 3,789,424 | $0.21 | $0.20 $0.22 |
| Sep 29, 2026 | $0.20 | $0.22 | $0.19 | $0.21 | +$0.02 | +8.53% | 71,055,786 | $0.23 | $0.19 $0.22 |
| Sep 28, 2026 | $0.21 | $0.22 | $0.19 | $0.19 | $-0.02 | -10.41% | 991,349 | $0.20 | $0.19 $0.22 |
| Sep 25, 2026 | $0.24 | $0.24 | $0.22 | $0.22 | $-0.02 | -8.82% | 687,423 | $0.23 | $0.22 $0.24 |
| Sep 24, 2026 | $0.26 | $0.26 | $0.22 | $0.24 | $-0.02 | -6.62% | 1,135,477 | $0.24 | $0.22 $0.26 |
| Sep 23, 2026 | $0.26 | $0.26 | $0.25 | $0.26 | $-0.01 | -4.85% | 1,497,099 | $0.26 | $0.25 $0.26 |
| Sep 22, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.02 | -7.55% | 4,659,512 | $0.27 | $0.26 $0.28 |
| Sep 21, 2026 | $0.34 | $0.35 | $0.28 | $0.29 | $-0.02 | -5.87% | 101,203,206 | $0.39 | $0.28 $0.35 |
| Sep 18, 2026 | $0.30 | $0.32 | $0.28 | $0.31 | +$0.01 | +2.70% | 1,673,409 | $0.30 | $0.28 $0.32 |
| Sep 17, 2026 | $0.30 | $0.31 | $0.28 | $0.30 | +$0.01 | +2.18% | 1,003,981 | $0.31 | $0.28 $0.31 |
| Sep 16, 2026 | $0.30 | $0.31 | $0.28 | $0.29 | $-0.01 | -3.48% | 179,746 | $0.29 | $0.28 $0.31 |
| Sep 15, 2026 | $0.31 | $0.33 | $0.30 | $0.30 | +$0.00 | +0.56% | 302,553 | $0.31 | $0.30 $0.33 |
| Sep 14, 2026 | $0.34 | $0.34 | $0.29 | $0.30 | $-0.03 | -9.19% | 346,549 | $0.31 | $0.29 $0.34 |
| Sep 11, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | +$0.01 | +1.96% | 102,904 | $0.33 | $0.33 $0.35 |
| Sep 10, 2026 | $0.33 | $0.34 | $0.31 | $0.33 | $-0.02 | -4.47% | 150,679 | $0.33 | $0.31 $0.34 |
| Sep 9, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | +$0.02 | +4.84% | 156,450 | $0.34 | $0.33 $0.35 |
| Sep 8, 2026 | $0.37 | $0.38 | $0.33 | $0.33 | $-0.05 | -12.12% | 419,211 | $0.35 | $0.33 $0.38 |
| Sep 4, 2026 | $0.42 | $0.42 | $0.36 | $0.37 | $-0.05 | -11.93% | 344,227 | $0.39 | $0.36 $0.42 |
| Sep 3, 2026 | $0.42 | $0.44 | $0.40 | $0.42 | $-0.01 | -2.14% | 602,806 | $0.42 | $0.40 $0.44 |
| Sep 2, 2026 | $0.46 | $0.48 | $0.40 | $0.43 | $-0.07 | -13.86% | 1,201,639 | $0.44 | $0.40 $0.48 |
| Sep 1, 2026 | $0.44 | $0.54 | $0.44 | $0.50 | +$0.05 | +10.45% | 4,525,910 | $0.49 | $0.44 $0.54 |
| Aug 31, 2026 | $0.43 | $0.51 | $0.42 | $0.45 | +$0.01 | +1.34% | 9,319,552 | $0.46 | $0.42 $0.51 |
| Aug 28, 2026 | $0.37 | $0.63 | $0.32 | $0.45 | +$0.14 | +45.36% | 214,704,908 | $0.46 | $0.32 $0.63 |
| Aug 27, 2026 | $0.30 | $0.33 | $0.30 | $0.31 | +$0.00 | +0.75% | 245,477 | $0.30 | $0.30 $0.33 |
| Aug 26, 2026 | $0.31 | $0.33 | $0.29 | $0.31 | +$0.00 | +0.79% | 185,904 | $0.31 | $0.29 $0.33 |
| Aug 25, 2026 | $0.30 | $0.33 | $0.30 | $0.30 | +$0.00 | +0.13% | 177,527 | $0.31 | $0.30 $0.33 |
| Aug 24, 2026 | $0.32 | $0.35 | $0.29 | $0.30 | +$0.00 | +1.21% | 1,510,887 | $0.32 | $0.29 $0.35 |
| Aug 21, 2026 | $0.31 | $0.32 | $0.29 | $0.30 | +$0.01 | +4.66% | 169,079 | $0.30 | $0.29 $0.32 |