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
2024-07-26	E	CYBN	0.40	0.40	0.385	0.39	0.005	232,368	144	0.375	0.41	217,334			3,500		6,000	500			4,240
2024-07-25	E	CYBN	0.40	0.405	0.38	0.385	-0.015	176,101	176	0.385	0.41	145,329			21,000		2,500	2,000			3,300
2024-07-24	E	CYBN	0.39	0.41	0.385	0.40	0.005	270,879	310	0.375	0.41	221,645			22,000		10,000	6,502			6,724
2024-07-23	E	CYBN	0.39	0.405	0.37	0.395	0.025	224,989	286	0.37	0.435	143,134			48,500		5,500	10,001			15,223
2024-07-22	E	CYBN	0.40	0.415	0.37	0.37	-0.04	939,769	486	0.37	0.435	859,823			23,500		13,000	17,001			23,802
2024-07-19	E	CYBN	0.42	0.42	0.38	0.41	0.005	499,078	305	0.37	0.435	434,801			25,000		3,000	28,002			5,652
2024-07-18	E	CYBN	0.43	0.43	0.405	0.405	-0.03	192,125	193	0.405	0.485	154,868			7,500		2,000	6,500			20,472
2024-07-17	E	CYBN	0.435	0.435	0.41	0.435	0.015	177,946	180	0.405	0.485	129,915			40,000		500	2,506			3,724
2024-07-16	E	CYBN	0.44	0.44	0.415	0.42	-0.015	509,619	501	0.40	0.435	404,092			50,000		13,500	13,637			15,543
2024-07-15	E	CYBN	0.50	0.50	0.41	0.435	-0.01	883,583	692	0.405	0.485	732,998			52,000		59,500	14,006			20,292
2024-07-12	E	CYBN	0.40	0.455	0.375	0.445	0.045	1,166,966	847	0.40	0.46	987,377			35,500		46,500	72,014			18,566		2,000
2024-07-11	E	CYBN	0.36	0.41	0.35	0.40	0.045	697,411	517	0.385	0.415	578,197			41,000		13,000	41,006			21,395
2024-07-10	E	CYBN	0.355	0.36	0.35	0.355	0.005	163,822	170	0.35	0.37	112,006			13,000		1,000	10,001			27,324
2024-07-09	E	CYBN	0.355	0.36	0.35	0.35	-0.005	361,155	246	0.34	0.37	286,639			26,500		1,500	18,500			26,947
2024-07-08	E	CYBN	0.355	0.36	0.34	0.355	0.01	396,269	376	0.34	0.36	335,162			39,500		9,500	5,000			5,777
2024-07-05	E	CYBN	0.34	0.355	0.335	0.345	-0.015	478,820	316	0.345	0.36	302,842			35,000		6,500	34,501			24,850
2024-07-04	E	CYBN	0.35	0.36	0.34	0.36		271,246	227	0.35	0.36	232,946			23,500		5,000	506			7,762
2024-07-03	E	CYBN	0.36	0.36	0.335	0.36	0.005	366,407	301	0.33	0.36	320,499			20,000		6,500	6,004			11,541
2024-07-02	E	CYBN	0.38	0.38	0.35	0.355	-0.015	332,008	319	0.35	0.375	233,647			31,500		7,000	48,001			6,315
2024-06-28	E	CYBN	0.40	0.40	0.36	0.37	0.015	174,566	242	0.36	0.39	127,975			28,000		5,500	5,532			6,604
2024-06-27	E	CYBN	0.35	0.37	0.34	0.355	0.015	787,523	559	0.35	0.39	622,525			79,500		16,000	48,501			7,555
2024-06-26	E	CYBN	0.35	0.355	0.34	0.34	-0.02	280,492	217	0.33	0.355	228,770			27,500		3,000	15,001			4,241
2024-06-25	E	CYBN	0.36	0.36	0.34	0.36	0.01	160,998	172	0.34	0.36	111,167			31,000		5,000	6,502			3,633
2024-06-24	E	CYBN	0.345	0.36	0.345	0.35		135,232	139	0.33	0.36	91,403			13,500		2,000	4,001			4,277
2024-06-21	E	CYBN	0.36	0.365	0.345	0.355	-0.005	1,209,696	678	0.32	0.395	847,080			71,500		90,000	82,513			10,343
2024-06-20	E	CYBN	0.33	0.37	0.33	0.36	0.045	1,617,513	691	0.32	0.37	1,424,215			7,000		69,500	27,524			38,752
2024-06-19	E	CYBN	0.36	0.375	0.31	0.315	-0.05	923,212	561	0.315	0.335	844,172			31,000		3,000	18,002			23,562
2024-06-18	E	CYBN	0.375	0.38	0.365	0.365	-0.005	495,567	234	0.36	0.38	419,455			14,500		5,000	7,000			48,704
2024-06-17	E	CYBN	0.39	0.39	0.365	0.37	-0.01	385,346	344	0.36	0.39	303,160			32,000		2,000	31,029			12,957
2024-06-14	E	CYBN	0.395	0.40	0.375	0.38	-0.015	291,434	336	0.375	0.395	218,062			15,500		21,000	23,005			11,645
2024-06-13	E	CYBN	0.415	0.415	0.38	0.395	-0.025	341,826	394	0.38	0.42	264,443			14,000		11,500	30,002			17,876		500
2024-06-12	E	CYBN	0.42	0.44	0.40	0.42		316,658	405	0.405	0.41	289,260			6,000		12,000	2,045			4,612
2024-06-11	E	CYBN	0.39	0.425	0.38	0.42	0.035	286,977	344	0.395	0.45	243,055			10,500		9,000	11,001			10,686
2024-06-10	E	CYBN	0.40	0.40	0.375	0.39	0.01	192,448	281	0.375	0.41	162,707			2,500		13,000	3,504			5,699
2024-06-07	E	CYBN	0.375	0.395	0.37	0.38	0.01	381,087	522	0.365	0.41	288,290			35,500		19,500	14,508			17,446
2024-06-06	E	CYBN	0.41	0.415	0.37	0.37	-0.03	550,055	609	0.365	0.39	434,057			53,000		11,500	29,509			15,325
2024-06-05	E	CYBN	0.40	0.42	0.39	0.40	-0.05	984,693	945	0.38	0.47	790,527			35,000		76,000	36,505			34,641
2024-06-04	E	CYBN	0.46	0.47	0.45	0.45	-0.01	254,521	274	0.45	0.47	197,771			20,500		3,000	25,000			5,639
2024-06-03	E	CYBN	0.49	0.49	0.46	0.46	-0.005	189,357	225	0.46	0.475	156,671			20,000		3,000	3,000			4,817
2024-05-31	E	CYBN	0.47	0.48	0.465	0.465	-0.015	141,686	209	0.46	0.48	104,129			2,000		2,500	2,501			3,901
2024-05-30	E	CYBN	0.46	0.48	0.46	0.48	0.015	108,092	130	0.46	0.48	100,654			1,500		1,500	501			2,821
2024-05-29	E	CYBN	0.455	0.475	0.455	0.465	0.005	291,882	247	0.46	0.475	222,627			25,500		6,500	25,502			10,377
2024-05-28	E	CYBN	0.46	0.48	0.45	0.46		164,702	169	0.45	0.475	135,328			17,500		2,500	2,000			4,570
2024-05-27	E	CYBN	0.47	0.48	0.45	0.46	-0.015	323,532	284	0.445	0.46	279,370			22,500		1,500	13,017			5,549
2024-05-24	E	CYBN	0.475	0.485	0.465	0.475		225,626	174	0.45	0.50	202,836			10,500		6,500	2,010			3,334
2024-05-23	E	CYBN	0.495	0.495	0.46	0.475	-0.01	371,107	253	0.47	0.475	234,781			15,500		10,000	21,500			74,971
2024-05-22	E	CYBN	0.47	0.485	0.47	0.485	0.015	162,813	138	0.46	0.485	126,303			17,500			5,001			13,813
2024-05-21	E	CYBN	0.47	0.48	0.47	0.47		240,490	211	0.47	0.48	172,762			10,000		4,500	10,510			19,912
2024-05-17	E	CYBN	0.465	0.475	0.46	0.47	-0.005	273,907	309	0.45	0.50	197,871			17,000		5,500	10,510			38,300
2024-05-16	E	CYBN	0.46	0.475	0.46	0.47	0.02	361,162	330	0.46	0.495	238,098			19,500		15,000	4,001			50,896
2024-05-15	E	CYBN	0.465	0.47	0.45	0.45	-0.015	539,013	459	0.45	0.47	278,401			29,000		8,000	35,505			186,614
2024-05-14	E	CYBN	0.455	0.48	0.445	0.465	0.005	763,006	630	0.45	0.48	508,161			33,000		37,000	20,503			143,355
2024-05-13	E	CYBN	0.48	0.49	0.46	0.46	-0.03	731,697	556	0.455	0.485	601,348			27,000		36,000	41,504			14,123
2024-05-10	E	CYBN	0.51	0.51	0.465	0.49	-0.005	723,397	637	0.47	0.495	611,612			47,000		16,000	29,501			14,840
2024-05-09	E	CYBN	0.50	0.51	0.495	0.495	-0.015	260,860	217	0.495	0.51	223,378			3,000		25,000	6,501			1,670
2024-05-08	E	CYBN	0.51	0.51	0.495	0.51	0.01	234,997	183	0.48	0.51	207,401			5,500		4,000	14,501			2,691
2024-05-07	E	CYBN	0.51	0.51	0.49	0.50	-0.01	164,217	186	0.49	0.51	141,566			12,500			2,000			5,830
2024-05-06	E	CYBN	0.49	0.52	0.49	0.51	0.025	516,922	453	0.485	0.51	428,877			18,000		13,000	31,500			24,247
2024-05-03	E	CYBN	0.48	0.49	0.475	0.485	0.005	255,247	256	0.475	0.50	198,381			9,000		7,000	7,004			32,321
2024-05-02	E	CYBN	0.47	0.485	0.47	0.48	0.005	214,119	192	0.46	0.48	173,805			13,500		7,500	3,518			14,908
2024-05-01	E	CYBN	0.47	0.475	0.46	0.475		421,218	220	0.465	0.47	391,385			10,000		6,000	6,501			6,798
2024-04-30	E	CYBN	0.46	0.48	0.45	0.475		761,413	454	0.44	0.475	594,956			26,500		102,500	27,502			8,826
2024-04-29	E	CYBN	0.475	0.48	0.455	0.475		733,647	384	0.45	0.48	622,337			24,000		21,000	26,000			28,520