Cynata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.35	0.36	0.32	0.32	0.32	-7.25%	454,726
Jan 28, 2026	0.34	0.36	0.33	0.35	0.35	2.99%	377,693
Jan 27, 2026	0.32	0.35	0.32	0.34	0.34	6.35%	230,877
Jan 23, 2026	0.33	0.33	0.31	0.32	0.32	-	315,903
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	100,028
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-	118,483
Jan 20, 2026	0.31	0.33	0.30	0.32	0.32	4.92%	284,504
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	469,277
Jan 16, 2026	0.34	0.34	0.29	0.30	0.30	-11.76%	2,180,205
Jan 15, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	386,084
Jan 14, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	317,187
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-	433,908
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	229,871
Jan 9, 2026	0.39	0.40	0.38	0.39	0.39	4.00%	143,283
Jan 8, 2026	0.38	0.39	0.37	0.38	0.38	1.35%	253,571
Jan 7, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	335,202
Jan 6, 2026	0.44	0.44	0.36	0.37	0.37	-8.75%	798,632
Jan 5, 2026	0.37	0.40	0.36	0.40	0.40	12.68%	474,659
Jan 2, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	20,555
Dec 31, 2025	0.37	0.37	0.35	0.35	0.35	-5.48%	538,262
Dec 30, 2025	0.35	0.38	0.35	0.37	0.37	2.82%	477,670
Dec 29, 2025	0.31	0.37	0.31	0.36	0.36	16.39%	932,664
Dec 24, 2025	0.30	0.32	0.30	0.31	0.31	5.17%	375,055
Dec 23, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	95,392
Dec 22, 2025	0.29	0.29	0.28	0.28	0.28	1.82%	9,825
Dec 19, 2025	0.29	0.29	0.28	0.28	0.28	-1.79%	64,146
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-	9,209
Dec 17, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	298,664
Dec 16, 2025	0.30	0.32	0.29	0.29	0.29	1.75%	482,985
Dec 15, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	273,379
Dec 12, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	50,577
Dec 11, 2025	0.27	0.27	0.25	0.26	0.26	2.00%	96,792
Dec 10, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	15,668
Dec 9, 2025	0.27	0.27	0.26	0.26	0.26	-3.77%	169,913
Dec 8, 2025	0.28	0.28	0.26	0.27	0.27	-1.85%	243,806
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-	372,989
Dec 4, 2025	0.28	0.28	0.26	0.27	0.27	8.00%	440,261
Dec 3, 2025	0.26	0.26	0.25	0.25	0.25	-3.85%	222,332
Dec 2, 2025	0.25	0.26	0.24	0.26	0.26	6.12%	81,572
Dec 1, 2025	0.29	0.29	0.24	0.25	0.25	-14.04%	900,036
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	12,385
Nov 27, 2025	0.27	0.29	0.26	0.29	0.29	7.41%	190,880
Nov 26, 2025	0.29	0.30	0.27	0.27	0.27	-8.47%	642,127
Nov 25, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	587,969
Nov 24, 2025	0.27	0.28	0.27	0.28	0.28	9.80%	290,221
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	87,222
Nov 20, 2025	0.25	0.28	0.25	0.26	0.26	4.00%	422,516
Nov 19, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	40,477
Nov 18, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	22,881
Nov 17, 2025	0.25	0.26	0.25	0.26	0.26	6.12%	14,845