Cryosite Limited (ASX:CTE)
Australia · Delayed Price · Currency is AUD 1.220
+0.020 (1.67%)
At close: Oct 26, 2026
Cryosite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 31 |
| Oct 23, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -4.38% | 9,772 |
| Oct 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.15% | 1,971 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 500 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 7 |
| Oct 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 400 |
| Oct 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.78% | 400 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -2.54% | 10,117 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 8,348 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 409 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 1,682 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 8,232 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -5.60% | 18,000 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 17,282 |
| Aug 25, 2026 | 1.25 | 1.40 | 1.25 | 1.25 | 1.25 | - | 13,563 |
| Aug 12, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 4.17% | 4,054 |
| Jul 21, 2026 | 1.31 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 13,312 |
| Jul 15, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 5,389 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 2,225 |
| Jun 30, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 3,942 |
| Jun 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 8.70% | 1,984 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.49% | 9,150 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 31,095 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 34,082 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 5,397 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -12.40% | 81,704 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 421 |
| Jun 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 10.91% | 2,500 |
| May 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 2.80% | 27,964 |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 756 |
| May 21, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 2,537 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 900 |
| May 8, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 27,705 |
| May 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 4,510 |
| May 5, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 4,681 |
| May 4, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 8,297 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 2.68% | 2,214 |