Cynata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.27	0.29	0.27	0.28	0.28	9.80%	467,080
May 28, 2026	0.26	0.27	0.26	0.26	0.26	-7.27%	300,015
May 27, 2026	0.28	0.28	0.26	0.28	0.28	5.77%	269,193
May 26, 2026	0.29	0.29	0.25	0.26	0.26	-5.45%	1,109,416
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	127,307
May 22, 2026	0.28	0.29	0.28	0.28	0.28	-	429,339
May 21, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	572,153
May 20, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	587,618
May 19, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	274,396
May 18, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	525,616
May 15, 2026	0.33	0.33	0.32	0.32	0.32	-	344,590
May 14, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	445,897
May 13, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	134,522
May 12, 2026	0.35	0.36	0.34	0.34	0.34	1.49%	180,457
May 11, 2026	0.35	0.36	0.34	0.34	0.34	-	634,189
May 8, 2026	0.32	0.35	0.32	0.34	0.34	6.35%	500,083
May 7, 2026	0.33	0.33	0.31	0.32	0.32	1.61%	285,340
May 6, 2026	0.31	0.33	0.30	0.31	0.31	-4.62%	428,681
May 5, 2026	0.34	0.34	0.30	0.33	0.33	1.56%	336,407
May 4, 2026	0.31	0.34	0.28	0.32	0.32	-0.78%	1,125,291
Apr 29, 2026	0.32	0.33	0.31	0.32	0.32	0.78%	14,171
Apr 28, 2026	0.36	0.36	0.31	0.32	0.32	-5.88%	195,625
Apr 27, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	83,485
Apr 24, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	154,702
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	2,500
Apr 22, 2026	0.37	0.37	0.34	0.36	0.36	1.41%	200,494
Apr 21, 2026	0.38	0.38	0.34	0.36	0.36	-2.74%	256,828
Apr 20, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	220,658
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	370,898
Apr 16, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	294,542
Apr 15, 2026	0.31	0.32	0.30	0.32	0.32	4.92%	211,429
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	167,098
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	69,606
Apr 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	192,353
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	24,870
Apr 8, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	328,654
Apr 7, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	183,280
Apr 2, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	29,670
Apr 1, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	153,357
Mar 31, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	112,021
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	111,881
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	-	21,127
Mar 26, 2026	0.31	0.32	0.30	0.30	0.30	-	212,794
Mar 25, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	259,610
Mar 24, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	359,480
Mar 23, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	159,889
Mar 20, 2026	0.30	0.30	0.27	0.29	0.29	-	689,117
Mar 19, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	359,537
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	35,585
Mar 17, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	71,020