Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 5.29
+0.04 (0.76%)
Aug 13, 2025, 1:43 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | -1.32% | 18,144 |
| Aug 11, 2025 | 5.39 | 5.39 | 5.18 | 5.32 | 5.32 | - | 48,498 |
| Aug 8, 2025 | 5.16 | 5.40 | 5.16 | 5.32 | 5.32 | 3.50% | 115,283 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.93 | 5.14 | 5.14 | 3.01% | 72,745 |
| Aug 6, 2025 | 4.84 | 5.09 | 4.82 | 4.99 | 4.99 | 4.61% | 56,340 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -0.63% | 9,013 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 13,820 |
| Aug 1, 2025 | 4.78 | 4.89 | 4.75 | 4.85 | 4.85 | 0.62% | 16,995 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.75 | 4.82 | 4.82 | -0.82% | 80,610 |
| Jul 30, 2025 | 4.88 | 4.95 | 4.86 | 4.86 | 4.86 | -0.82% | 14,148 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | 0.20% | 18,398 |
| Jul 28, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -0.41% | 41,768 |
| Jul 25, 2025 | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | -1.01% | 22,766 |
| Jul 24, 2025 | 5.02 | 5.02 | 4.92 | 4.96 | 4.96 | -0.60% | 23,354 |
| Jul 23, 2025 | 4.95 | 5.03 | 4.93 | 4.99 | 4.99 | 0.81% | 19,290 |
| Jul 22, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -0.20% | 18,398 |
| Jul 21, 2025 | 4.93 | 5.04 | 4.93 | 4.96 | 4.96 | 0.81% | 37,638 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.86 | 4.92 | 4.92 | -1.01% | 57,336 |
| Jul 17, 2025 | 5.03 | 5.17 | 4.97 | 4.97 | 4.97 | 2.05% | 93,775 |
| Jul 16, 2025 | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -2.01% | 17,721 |
| Jul 15, 2025 | 4.95 | 5.04 | 4.95 | 4.97 | 4.97 | -0.80% | 10,969 |
| Jul 14, 2025 | 4.88 | 5.08 | 4.82 | 5.01 | 5.01 | 1.83% | 20,692 |
| Jul 11, 2025 | 5.02 | 5.02 | 4.90 | 4.92 | 4.92 | -1.80% | 15,645 |
| Jul 10, 2025 | 4.96 | 5.06 | 4.95 | 5.01 | 5.01 | 0.80% | 30,778 |
| Jul 9, 2025 | 4.95 | 5.08 | 4.95 | 4.97 | 4.97 | 0.20% | 30,576 |
| Jul 8, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | 0.20% | 23,064 |
| Jul 7, 2025 | 5.01 | 5.15 | 4.95 | 4.95 | 4.95 | - | 24,148 |
| Jul 4, 2025 | 4.93 | 5.01 | 4.88 | 4.95 | 4.95 | - | 13,309 |
| Jul 3, 2025 | 4.89 | 4.97 | 4.86 | 4.95 | 4.95 | 0.81% | 30,846 |
| Jul 2, 2025 | 5.06 | 5.08 | 4.85 | 4.91 | 4.91 | -2.58% | 54,220 |
| Jul 1, 2025 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | -1.95% | 22,307 |
| Jun 30, 2025 | 5.20 | 5.24 | 5.11 | 5.14 | 5.14 | -0.39% | 23,960 |
| Jun 27, 2025 | 5.28 | 5.34 | 5.16 | 5.16 | 5.16 | -1.15% | 57,549 |
| Jun 26, 2025 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | 2.96% | 32,081 |
| Jun 25, 2025 | 5.19 | 5.20 | 5.05 | 5.07 | 5.07 | -1.74% | 25,899 |
| Jun 24, 2025 | 5.00 | 5.20 | 5.00 | 5.16 | 5.16 | 4.03% | 38,821 |
| Jun 23, 2025 | 5.11 | 5.14 | 4.93 | 4.96 | 4.96 | -3.50% | 57,844 |
| Jun 20, 2025 | 5.19 | 5.25 | 5.13 | 5.14 | 5.14 | -0.19% | 32,170 |
| Jun 19, 2025 | 5.24 | 5.29 | 5.11 | 5.15 | 5.15 | -2.09% | 59,025 |
| Jun 18, 2025 | 4.97 | 5.41 | 4.93 | 5.26 | 5.26 | 7.13% | 203,326 |
| Jun 17, 2025 | 4.74 | 4.93 | 4.74 | 4.91 | 4.91 | 2.08% | 29,688 |
| Jun 16, 2025 | 4.95 | 4.95 | 4.80 | 4.81 | 4.81 | -1.64% | 26,712 |
| Jun 13, 2025 | 4.93 | 4.96 | 4.79 | 4.89 | 4.89 | -2.20% | 46,323 |
| Jun 12, 2025 | 5.25 | 5.25 | 4.89 | 5.00 | 5.00 | -4.03% | 191,886 |
| Jun 11, 2025 | 5.27 | 5.33 | 5.21 | 5.21 | 5.21 | -1.70% | 25,367 |
| Jun 10, 2025 | 5.33 | 5.34 | 5.27 | 5.30 | 5.30 | 0.19% | 25,335 |
| Jun 9, 2025 | 5.29 | 5.34 | 5.22 | 5.29 | 5.29 | - | 22,632 |
| Jun 6, 2025 | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | 0.76% | 24,004 |
| Jun 5, 2025 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | -0.19% | 19,266 |
| Jun 4, 2025 | 5.28 | 5.40 | 5.21 | 5.26 | 5.26 | 0.77% | 93,910 |