Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	E	CYBN	0.50	0.52	0.495	0.52		214,021	223	0.50	0.52	181,438			13,500		3,000	8,000			5,123
2024-04-18	E	CYBN	0.53	0.53	0.50	0.52	0.01	146,106	152	0.50	0.52	114,752			7,500		500	18,001			4,676
2024-04-17	E	CYBN	0.53	0.53	0.50	0.51	-0.02	246,714	236	0.50	0.54	179,979			5,000		15,000	40,500			4,836
2024-04-16	E	CYBN	0.53	0.53	0.49	0.53	0.02	489,057	347	0.49	0.53	437,456			22,500		7,000	14,008			7,153		100
2024-04-15	E	CYBN	0.52	0.53	0.50	0.51	0.01	332,855	271	0.50	0.53	297,883			15,000		5,000	6,501			6,093
2024-04-12	E	CYBN	0.52	0.54	0.49	0.50	-0.02	582,587	510	0.46	0.55	498,025			25,000		12,000	33,501			7,289
2024-04-11	E	CYBN	0.56	0.56	0.52	0.52	-0.03	372,952	376	0.52	0.55	310,567			7,500		9,000	36,002			7,005
2024-04-10	E	CYBN	0.58	0.58	0.53	0.55	-0.02	455,188	391	0.53	0.56	339,749			29,500		40,000	20,500			6,286
2024-04-09	E	CYBN	0.58	0.58	0.56	0.57	0.02	206,472	239	0.56	0.60	179,173			6,000		2,500	7,523			10,355
2024-04-08	E	CYBN	0.59	0.60	0.55	0.55	-0.01	446,502	636	0.55	0.60	348,406			28,500		11,500	14,500			7,515
2024-04-05	E	CYBN	0.57	0.58	0.56	0.56		239,815	208	0.55	0.62	193,195			20,500		3,000	14,500			7,796
2024-04-04	E	CYBN	0.61	0.62	0.55	0.56	-0.08	884,113	577	0.55	0.58	753,759			52,500		8,000	59,501			7,439
2024-04-03	E	CYBN	0.57	0.64	0.55	0.64	0.07	1,521,850	989	0.59	0.64	1,311,529			77,500		13,046	100,501			14,892
2024-04-02	E	CYBN	0.58	0.58	0.55	0.57	-0.01	218,639	192	0.55	0.57	182,828			15,000		1,000	2,002			15,656
2024-04-01	E	CYBN	0.55	0.58	0.55	0.58	0.04	263,003	270	0.55	0.58	236,449			10,000		500	6,519			6,387
2024-03-28	E	CYBN	0.59	0.59	0.54	0.54	-0.03	446,834	467	0.54	0.59	377,508			25,500		1,000	23,501			13,820
2024-03-27	E	CYBN	0.59	0.59	0.57	0.57		368,594	403	0.56	0.60	317,743			21,500		1,500	14,500			12,423
2024-03-26	E	CYBN	0.57	0.60	0.57	0.57		285,021	329	0.56	0.60	234,273			16,500		14,000	13,010			5,853
2024-03-25	E	CYBN	0.57	0.60	0.56	0.57		827,109	556	0.55	0.61	697,168			31,500		2,170	34,500			57,414
2024-03-22	E	CYBN	0.55	0.57	0.52	0.57	0.02	440,826	309	0.53	0.57	367,679			27,500		500	32,501			7,723
2024-03-21	E	CYBN	0.58	0.58	0.54	0.55	-0.01	900,874	613	0.53	0.58	683,547			97,000		6,000	67,504			43,545
2024-03-20	E	CYBN	0.62	0.62	0.54	0.56	-0.05	1,077,936	770	0.54	0.60	951,795			46,000		6,000	49,501			20,234
2024-03-19	E	CYBN	0.59	0.62	0.59	0.61	-0.01	387,582	334	0.59	0.62	305,858			48,500		1,500	21,501			6,881
2024-03-18	E	CYBN	0.63	0.63	0.57	0.62	0.01	795,169	620	0.59	0.62	510,548			46,000		13,000	21,500			187,061
2024-03-15	E	CYBN	0.62	0.63	0.58	0.61	0.03	1,521,940	1,070	0.56	0.65	1,091,260			171,000		40,500	141,001			21,407
2024-03-14	E	CYBN	0.59	0.65	0.57	0.58	0.01	745,914	680	0.52	0.64	631,750			56,500		4,500	10,524			16,981
2024-03-13	E	CYBN	0.70	0.72	0.54	0.57	-0.01	3,565,050	3,934	0.52	0.69	2,411,830			338,500		141,000	327,831			62,160
2024-03-12	E	CYBN	0.52	0.60	0.51	0.58	0.04	785,456	911	0.50	0.60	581,545			69,000		17,000	67,024			11,693
2024-03-11	E	CYBN	0.53	0.55	0.50	0.54	0.01	686,338	577	0.49	0.55	554,918			18,500		13,500	36,000			39,604
2024-03-08	E	CYBN	0.49	0.54	0.49	0.53	0.04	991,917	873	0.48	0.55	745,240			107,500		11,500	67,012			19,533
2024-03-07	E	CYBN	0.43	0.495	0.43	0.49	0.03	769,070	1,143	0.46	0.50	586,877			49,000		19,000	22,500			10,387
2024-03-06	E	CYBN	0.455	0.46	0.42	0.46	0.03	225,686	261	0.42	0.47	200,135			13,500		400	3,501			5,063
2024-03-05	E	CYBN	0.45	0.45	0.43	0.43	-0.02	72,023	137	0.43	0.47	57,395			1,500		2,500	3,585			3,619
2024-03-04	E	CYBN	0.475	0.475	0.42	0.45		611,304	426	0.41	0.47	455,734			22,000		19,000	9,000			98,800
2024-03-01	E	CYBN	0.455	0.48	0.45	0.45	-0.015	492,521	365	0.44	0.49	345,164			61,000		34,500	44,001			5,398
2024-02-29	E	CYBN	0.47	0.475	0.455	0.465	-0.005	212,005	230	0.45	0.475	162,056			4,500		29,000	6,003			8,698
2024-02-28	E	CYBN	0.47	0.49	0.455	0.47		264,462	251	0.45	0.49	208,308			13,000		3,000	31,501			6,026
2024-02-27	E	CYBN	0.465	0.48	0.455	0.47	0.005	313,402	328	0.45	0.47	263,071			16,000		1,500	19,000			10,809
2024-02-26	E	CYBN	0.495	0.495	0.465	0.465	-0.035	352,177	298	0.465	0.54	309,500			19,000		8,000	6,501			4,052
2024-02-23	E	CYBN	0.54	0.54	0.48	0.50	-0.02	245,146	259	0.47	0.54	209,292			12,500		2,500	12,500			6,375
2024-02-22	E	CYBN	0.50	0.54	0.50	0.52	0.025	358,263	277	0.47	0.54	291,822			29,500		1,000	26,500			6,433
2024-02-21	E	CYBN	0.51	0.52	0.485	0.495	-0.005	284,473	274	0.47	0.52	218,218			21,500		7,500	23,503			10,079
2024-02-20	E	CYBN	0.465	0.51	0.45	0.50	0.04	382,915	407	0.46	0.50	285,405			51,000		6,500	8,500			23,271
2024-02-16	E	CYBN	0.44	0.46	0.44	0.46	0.005	155,215	192	0.44	0.465	125,490			13,000		3,000	7,000			5,492
2024-02-15	E	CYBN	0.47	0.47	0.44	0.455	-0.005	249,341	268	0.44	0.47	211,093			12,500		1,000	16,000			5,952
2024-02-14	E	CYBN	0.47	0.48	0.445	0.46	-0.015	273,838	269	0.435	0.47	247,697			13,500			3,001			6,867
2024-02-13	E	CYBN	0.465	0.49	0.45	0.475	-0.005	400,290	369	0.46	0.50	334,864			30,000			28,501			4,110
2024-02-12	E	CYBN	0.475	0.485	0.45	0.48	0.045	460,076	366	0.42	0.50	380,201			43,500		5,500	15,001			6,762
2024-02-09	E	CYBN	0.475	0.475	0.43	0.435	-0.065	279,168	273	0.41	0.49	241,392			5,500		3,500	17,502			9,029
2024-02-08	E	CYBN	0.40	0.50	0.395	0.50	0.105	686,474	607	0.40	0.52	532,375			87,000		11,500	22,000			28,652
2024-02-07	E	CYBN	0.45	0.45	0.37	0.395	-0.04	1,141,962	771	0.36	0.415	975,435			74,000		12,000	57,501			16,441
2024-02-06	E	CYBN	0.47	0.47	0.42	0.435	-0.02	475,231	386	0.425	0.455	432,245			22,500		3,500	5,000			9,146
2024-02-05	E	CYBN	0.49	0.49	0.44	0.455	-0.025	402,853	351	0.44	0.48	351,760			14,500		5,500	17,501			9,526
2024-02-02	E	CYBN	0.475	0.49	0.46	0.48		204,279	241	0.46	0.49	185,311			8,000		1,000	1,500			5,304
2024-02-01	E	CYBN	0.49	0.495	0.475	0.48	-0.02	200,146	242	0.48	0.495	181,381			7,500			3,500			5,245
2024-01-31	E	CYBN	0.51	0.51	0.485	0.50	-0.01	145,807	151	0.48	0.50	128,666			11,000			1,500			2,883
2024-01-30	E	CYBN	0.51	0.51	0.48	0.51		120,165	176	0.475	0.52	94,296			7,500		3,000	9,500			4,828
2024-01-29	E	CYBN	0.48	0.51	0.48	0.51	0.025	288,587	234	0.47	0.52	267,063			14,500			1,501			2,287
2024-01-26	E	CYBN	0.49	0.495	0.47	0.485	0.01	109,008	143	0.465	0.52	94,837			1,000			6,001			6,048
2024-01-25	E	CYBN	0.49	0.495	0.46	0.475	-0.015	396,964	329	0.465	0.52	297,152			44,500		32,000	12,002			10,029
2024-01-24	E	CYBN	0.51	0.52	0.465	0.49	-0.02	404,264	278	0.46	0.51	341,136			28,500		16,000	11,500			2,946
2024-01-23	E	CYBN	0.54	0.54	0.50	0.51	0.025	179,108	194	0.48	0.54	129,780			22,500		2,500	16,002			7,591
2024-01-22	E	CYBN	0.50	0.50	0.48	0.485	0.015	249,356	272	0.475	0.54	217,535			11,000		7,500	4,500			7,037