Cymabay Therapeu (CBAY) Historical Stock Data
32.48 ↑0.00 (0.00%)
As of March 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBAY is up 0.24% a day on average. There have been 24 days where Cymabay Therapeu closed green and 6 days where CBAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 32.49 | 32.48 | ↓$0.01 (-0.03%) | 32.48 | 32.50 | 8.36M |
| 2024-03-20 | 32.49 | 32.47 | ↓$0.02 (-0.06%) | 32.47 | 32.49 | 1.52M |
| 2024-03-19 | 32.47 | 32.48 | ↑$0.01 (0.03%) | 32.46 | 32.48 | 2.37M |
| 2024-03-18 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.45 | 32.48 | 3.47M |
| 2024-03-15 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.44 | 32.47 | 2.82M |
| 2024-03-14 | 32.44 | 32.47 | ↑$0.03 (0.09%) | 32.42 | 32.47 | 2.69M |
| 2024-03-13 | 32.44 | 32.44 | ↑$0.00 (0.00%) | 32.43 | 32.46 | 4.14M |
| 2024-03-12 | 32.43 | 32.44 | ↑$0.01 (0.03%) | 32.43 | 32.46 | 3.66M |
| 2024-03-11 | 32.43 | 32.44 | ↑$0.01 (0.03%) | 32.42 | 32.47 | 6.11M |
| 2024-03-08 | 32.30 | 32.31 | ↑$0.01 (0.03%) | 32.28 | 32.33 | 1.77M |
| 2024-03-07 | 32.28 | 32.30 | ↑$0.02 (0.06%) | 32.27 | 32.30 | 1.17M |
| 2024-03-06 | 32.25 | 32.29 | ↑$0.04 (0.12%) | 32.25 | 32.30 | 1.31M |
| 2024-03-05 | 32.21 | 32.24 | ↑$0.03 (0.09%) | 32.19 | 32.27 | 2.28M |
| 2024-03-04 | 32.24 | 32.18 | ↓$0.06 (-0.19%) | 32.16 | 32.30 | 2.15M |
| 2024-03-01 | 32.23 | 32.23 | ↑$0.00 (0.00%) | 32.19 | 32.35 | 3.50M |
| 2024-02-29 | 32.28 | 32.19 | ↓$0.09 (-0.28%) | 32.17 | 32.30 | 7.91M |
| 2024-02-28 | 32.32 | 32.27 | ↓$0.05 (-0.15%) | 32.26 | 32.33 | 3.49M |
| 2024-02-27 | 32.26 | 32.32 | ↑$0.06 (0.19%) | 32.24 | 32.33 | 2.84M |
| 2024-02-26 | 32.23 | 32.28 | ↑$0.05 (0.16%) | 32.21 | 32.31 | 3.26M |
| 2024-02-23 | 32.19 | 32.23 | ↑$0.04 (0.12%) | 32.18 | 32.26 | 2.90M |
| 2024-02-22 | 32.19 | 32.17 | ↓$0.02 (-0.06%) | 32.15 | 32.23 | 3.42M |
| 2024-02-21 | 32.16 | 32.19 | ↑$0.03 (0.09%) | 32.16 | 32.20 | 3.33M |
| 2024-02-20 | 32.14 | 32.20 | ↑$0.06 (0.19%) | 32.14 | 32.20 | 2.10M |
| 2024-02-16 | 32.18 | 32.18 | ↑$0.00 (0.00%) | 32.12 | 32.19 | 4.46M |
| 2024-02-15 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.14 | 32.21 | 5.93M |
| 2024-02-14 | 32.15 | 32.18 | ↑$0.03 (0.09%) | 32.09 | 32.18 | 10.03M |
| 2024-02-13 | 32.12 | 32.12 | ↑$0.00 (0.00%) | 32.09 | 32.21 | 27.77M |
| 2024-02-12 | 31.93 | 32.21 | ↑$0.28 (0.88%) | 31.92 | 32.24 | 70.87M |
| 2024-02-09 | 25.14 | 25.69 | ↑$0.55 (2.19%) | 25.14 | 26.35 | 1.40M |
| 2024-02-08 | 24.07 | 24.96 | ↑$0.89 (3.70%) | 24.03 | 25.72 | 2.05M |
Create an account or log in to view more rows.
$CBAY to the moon!!! lfG
$CBAY what caused the sell off in an otherwise good tech market today?
$CBAY Hedgies
we aren't going anywhere!
$CBAY keep it going
$CBAY back to business
$CBAY has just been halted from trading.
$CBAY what happened?
$CBAY we need to get moving
$CBAY yes
keep going down
let's go
stop stalling
$CBAY YALL READY????????