Cryosite Limited (ASX:CTE)
Australia · Delayed Price · Currency is AUD 1.100
+0.040 (3.77%)
Feb 4, 2026, 11:07 AM AEST
Cryosite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 10,000 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,933 |
| Jan 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 1,225 |
| Jan 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 6,281 |
| Jan 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 3,333 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,421 |
| Dec 19, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 5,001 |
| Dec 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 197 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 801 |
| Dec 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 3,652 |
| Dec 12, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 22 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 5,205 |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -11.06% | 3,862 |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,134 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -5.04% | 6,352 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 62 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 5,050 |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 8 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 34 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,417 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 71 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 31 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 420 |
| Nov 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 52 |
| Oct 30, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | -8.46% | 880 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,010 |
| Oct 27, 2025 | 1.14 | 1.30 | 1.14 | 1.30 | 1.30 | 18.18% | 22,531 |
| Oct 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 401 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 2,011 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 1,501 |
| Oct 21, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.42% | 13,108 |
| Oct 20, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 15.34% | 28,126 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 2.33% | 13,231 |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 14,610 |
| Oct 6, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 5,538 |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 7,448 |
| Sep 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | 52 |
| Sep 29, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.19% | 15,301 |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 393 |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,498 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.33% | 28 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 697 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 14,998 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 6.25% | 17,130 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 3,911 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 14,762 |
| Aug 22, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 4.00% | 5,905 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.66% | 2,529 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 165 |
| Aug 18, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 3,843 |