Cynata Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.37	0.38	0.34	0.38	-	4.17%	211,468
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
Mar 16, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	102,786
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-8.82%	154,073
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	39,941
Mar 11, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	96,376
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	259,335
Mar 9, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	261,875
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	86,888
Mar 5, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	65,657
Mar 4, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	123,276
Mar 3, 2026	0.38	0.38	0.35	0.35	0.35	-1.41%	229,071
Mar 2, 2026	0.35	0.38	0.35	0.36	0.36	-2.74%	187,533
Feb 27, 2026	0.37	0.37	0.36	0.37	0.37	2.82%	85,701
Feb 26, 2026	0.37	0.39	0.36	0.36	0.36	-4.05%	267,807
Feb 25, 2026	0.35	0.38	0.35	0.37	0.37	7.25%	168,251
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-	130,738
Feb 23, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	281,973
Feb 20, 2026	0.37	0.37	0.36	0.36	0.36	-	78,664
Feb 19, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	216,455
Feb 18, 2026	0.36	0.39	0.36	0.38	0.38	4.17%	256,479
Feb 17, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	91,403
Feb 16, 2026	0.38	0.38	0.36	0.37	0.37	-	37,547
Feb 13, 2026	0.39	0.39	0.36	0.37	0.37	-6.33%	406,564
Feb 12, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	189,312
Feb 11, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	197,877
Feb 10, 2026	0.38	0.41	0.38	0.39	0.39	1.32%	567,779
Feb 9, 2026	0.36	0.38	0.36	0.38	0.38	10.14%	323,933
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	206,301