Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 6.62
+0.03 (0.46%)
Oct 31, 2025, 5:35 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.55 | 6.72 | 6.43 | 6.62 | 6.62 | 0.46% | 72,593 |
| Oct 30, 2025 | 6.52 | 6.94 | 6.47 | 6.59 | 6.59 | 4.11% | 211,756 |
| Oct 29, 2025 | 6.10 | 6.52 | 6.10 | 6.33 | 6.33 | 2.76% | 96,474 |
| Oct 28, 2025 | 6.53 | 6.53 | 6.09 | 6.16 | 6.16 | -4.64% | 100,362 |
| Oct 27, 2025 | 6.42 | 6.47 | 6.35 | 6.46 | 6.46 | 1.73% | 27,903 |
| Oct 24, 2025 | 6.42 | 6.53 | 6.29 | 6.35 | 6.35 | -0.63% | 39,001 |
| Oct 23, 2025 | 6.36 | 6.40 | 6.27 | 6.39 | 6.39 | 1.75% | 30,039 |
| Oct 22, 2025 | 6.40 | 6.44 | 6.28 | 6.28 | 6.28 | -1.57% | 28,339 |
| Oct 21, 2025 | 6.48 | 6.53 | 6.25 | 6.38 | 6.38 | -1.09% | 59,467 |
| Oct 20, 2025 | 6.19 | 6.54 | 6.17 | 6.45 | 6.45 | 5.91% | 125,784 |
| Oct 17, 2025 | 6.39 | 6.39 | 6.04 | 6.09 | 6.09 | -4.69% | 80,119 |
| Oct 16, 2025 | 6.34 | 6.39 | 6.19 | 6.39 | 6.39 | 1.75% | 102,733 |
| Oct 15, 2025 | 5.98 | 6.38 | 5.95 | 6.28 | 6.28 | 5.90% | 134,769 |
| Oct 14, 2025 | 6.09 | 6.09 | 5.87 | 5.93 | 5.93 | -2.15% | 67,291 |
| Oct 13, 2025 | 6.12 | 6.27 | 5.86 | 6.06 | 6.06 | - | 105,191 |
| Oct 10, 2025 | 6.20 | 6.32 | 6.04 | 6.06 | 6.06 | -3.04% | 155,981 |
| Oct 9, 2025 | 5.94 | 6.25 | 5.90 | 6.25 | 6.25 | 5.22% | 248,866 |
| Oct 8, 2025 | 5.73 | 5.95 | 5.73 | 5.94 | 5.94 | 4.58% | 106,000 |
| Oct 7, 2025 | 5.90 | 6.00 | 5.68 | 5.68 | 5.68 | -3.57% | 202,689 |
| Oct 6, 2025 | 5.71 | 5.93 | 5.70 | 5.89 | 5.89 | 4.80% | 280,034 |
| Oct 3, 2025 | 5.28 | 5.76 | 5.28 | 5.62 | 5.62 | 6.44% | 286,216 |
| Oct 2, 2025 | 5.39 | 5.39 | 5.19 | 5.28 | 5.28 | 0.57% | 53,072 |
| Oct 1, 2025 | 5.38 | 5.45 | 5.25 | 5.25 | 5.25 | -1.50% | 68,647 |
| Sep 30, 2025 | 5.43 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 44,707 |
| Sep 29, 2025 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | 5.63% | 190,489 |
| Sep 26, 2025 | 5.21 | 5.26 | 5.10 | 5.15 | 5.15 | -2.46% | 24,784 |
| Sep 25, 2025 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 1.15% | 19,195 |
| Sep 24, 2025 | 5.18 | 5.35 | 5.18 | 5.22 | 5.22 | 0.38% | 27,030 |
| Sep 23, 2025 | 5.21 | 5.32 | 5.19 | 5.20 | 5.20 | 1.17% | 29,106 |
| Sep 22, 2025 | 5.17 | 5.20 | 5.13 | 5.14 | 5.14 | 0.59% | 17,645 |
| Sep 19, 2025 | 5.20 | 5.23 | 5.09 | 5.11 | 5.11 | -2.11% | 40,212 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | 0.58% | 36,077 |
| Sep 17, 2025 | 5.33 | 5.38 | 5.15 | 5.19 | 5.19 | -2.26% | 54,266 |
| Sep 16, 2025 | 5.41 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 35,578 |
| Sep 15, 2025 | 5.26 | 5.44 | 5.20 | 5.42 | 5.42 | 4.23% | 146,739 |
| Sep 12, 2025 | 5.01 | 5.30 | 5.01 | 5.20 | 5.20 | 2.56% | 79,402 |
| Sep 11, 2025 | 5.15 | 5.26 | 4.85 | 5.07 | 5.07 | -2.69% | 39,925 |
| Sep 10, 2025 | 5.22 | 5.25 | 5.08 | 5.21 | 5.21 | 1.56% | 43,721 |
| Sep 9, 2025 | 5.26 | 5.26 | 5.03 | 5.13 | 5.13 | -2.29% | 20,412 |
| Sep 8, 2025 | 5.00 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 49,534 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 6,291 |
| Sep 4, 2025 | 4.99 | 5.03 | 4.93 | 4.97 | 4.97 | - | 10,766 |
| Sep 3, 2025 | 4.93 | 5.10 | 4.86 | 4.97 | 4.97 | 1.84% | 18,241 |
| Sep 2, 2025 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -1.01% | 11,597 |
| Sep 1, 2025 | 4.95 | 5.04 | 4.92 | 4.93 | 4.93 | -0.40% | 12,385 |
| Aug 29, 2025 | 5.12 | 5.12 | 4.93 | 4.95 | 4.95 | -3.13% | 23,971 |
| Aug 28, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 18,768 |
| Aug 27, 2025 | 4.97 | 5.13 | 4.97 | 5.06 | 5.06 | 2.02% | 27,167 |
| Aug 26, 2025 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | -0.40% | 15,630 |
| Aug 25, 2025 | 4.95 | 5.07 | 4.91 | 4.98 | 4.98 | 1.43% | 46,449 |