Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 8.45
+0.39 (4.84%)
May 18, 2026, 12:14 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.61 | 8.86 | 8.02 | 8.06 | 8.06 | -5.18% | 149,563 |
| May 14, 2026 | 8.38 | 8.55 | 8.32 | 8.50 | 8.50 | 1.19% | 38,186 |
| May 13, 2026 | 8.39 | 8.49 | 8.27 | 8.40 | 8.40 | 1.33% | 44,780 |
| May 12, 2026 | 8.68 | 8.68 | 8.29 | 8.29 | 8.29 | -5.90% | 62,915 |
| May 11, 2026 | 8.90 | 9.14 | 8.66 | 8.81 | 8.81 | 0.69% | 117,493 |
| May 8, 2026 | 8.29 | 8.75 | 8.25 | 8.75 | 8.75 | 5.68% | 199,605 |
| May 7, 2026 | 8.04 | 8.28 | 8.01 | 8.28 | 8.28 | 4.41% | 102,302 |
| May 6, 2026 | 7.85 | 8.08 | 7.81 | 7.93 | 7.93 | 2.45% | 44,323 |
| May 5, 2026 | 7.79 | 7.90 | 7.63 | 7.74 | 7.74 | 0.78% | 36,939 |
| May 4, 2026 | 7.55 | 7.83 | 7.49 | 7.68 | 7.68 | 3.09% | 42,676 |
| Apr 30, 2026 | 7.59 | 7.66 | 7.41 | 7.45 | 7.45 | -1.72% | 34,222 |
| Apr 29, 2026 | 7.72 | 7.90 | 7.58 | 7.58 | 7.58 | -2.70% | 17,174 |
| Apr 28, 2026 | 8.07 | 8.07 | 7.79 | 7.79 | 7.79 | -2.14% | 37,286 |
| Apr 27, 2026 | 8.24 | 8.30 | 7.96 | 7.96 | 7.96 | -2.21% | 37,940 |
| Apr 24, 2026 | 8.23 | 8.37 | 7.82 | 8.14 | 8.14 | -1.45% | 89,050 |
| Apr 23, 2026 | 8.16 | 8.56 | 8.13 | 8.26 | 8.26 | 2.48% | 115,635 |
| Apr 22, 2026 | 7.87 | 8.15 | 7.87 | 8.06 | 8.06 | 2.28% | 103,055 |
| Apr 21, 2026 | 7.77 | 7.93 | 7.72 | 7.88 | 7.88 | 1.42% | 38,096 |
| Apr 20, 2026 | 7.71 | 7.86 | 7.50 | 7.77 | 7.77 | 2.10% | 70,951 |
| Apr 17, 2026 | 7.68 | 7.87 | 7.59 | 7.61 | 7.61 | -0.91% | 45,057 |
| Apr 16, 2026 | 7.84 | 7.93 | 7.68 | 7.68 | 7.68 | -0.78% | 62,942 |
| Apr 15, 2026 | 7.50 | 7.94 | 7.49 | 7.74 | 7.74 | 2.65% | 92,789 |
| Apr 14, 2026 | 7.38 | 7.65 | 7.38 | 7.54 | 7.54 | 3.29% | 66,700 |
| Apr 13, 2026 | 7.23 | 7.38 | 7.13 | 7.30 | 7.30 | 0.97% | 12,970 |
| Apr 10, 2026 | 7.19 | 7.39 | 7.10 | 7.23 | 7.23 | 1.69% | 24,738 |
| Apr 9, 2026 | 7.34 | 7.43 | 7.11 | 7.11 | 7.11 | -3.53% | 15,396 |
| Apr 8, 2026 | 7.13 | 7.47 | 7.13 | 7.37 | 7.37 | 8.38% | 55,387 |
| Apr 7, 2026 | 7.11 | 7.21 | 6.79 | 6.80 | 6.80 | -2.16% | 35,558 |
| Apr 2, 2026 | 7.00 | 7.08 | 6.88 | 6.95 | 6.95 | -0.71% | 18,465 |
| Apr 1, 2026 | 6.89 | 7.25 | 6.89 | 7.00 | 7.00 | 2.94% | 26,558 |
| Mar 31, 2026 | 6.94 | 7.12 | 6.80 | 6.80 | 6.80 | -2.86% | 28,770 |
| Mar 30, 2026 | 6.95 | 7.15 | 6.93 | 7.00 | 7.00 | -0.43% | 12,875 |
| Mar 27, 2026 | 7.23 | 7.23 | 7.03 | 7.03 | 7.03 | -1.40% | 6,760 |
| Mar 26, 2026 | 7.20 | 7.24 | 7.10 | 7.13 | 7.13 | -1.79% | 10,753 |
| Mar 25, 2026 | 7.20 | 7.41 | 7.20 | 7.26 | 7.26 | 0.97% | 21,330 |
| Mar 24, 2026 | 7.39 | 7.47 | 7.16 | 7.19 | 7.19 | 0.28% | 50,525 |
| Mar 23, 2026 | 7.20 | 7.26 | 6.68 | 7.17 | 7.17 | 0.99% | 34,586 |
| Mar 20, 2026 | 7.36 | 7.47 | 7.10 | 7.10 | 7.10 | -4.70% | 43,081 |
| Mar 19, 2026 | 7.61 | 7.64 | 7.38 | 7.45 | 7.45 | -3.50% | 34,296 |
| Mar 18, 2026 | 7.64 | 7.91 | 7.60 | 7.72 | 7.72 | 2.25% | 57,581 |
| Mar 17, 2026 | 7.48 | 7.83 | 7.25 | 7.55 | 7.55 | 1.62% | 71,404 |
| Mar 16, 2026 | 7.22 | 7.43 | 7.06 | 7.43 | 7.43 | 4.35% | 44,311 |
| Mar 13, 2026 | 7.59 | 7.59 | 7.12 | 7.12 | 7.12 | -4.94% | 53,291 |
| Mar 12, 2026 | 8.07 | 8.07 | 7.45 | 7.49 | 7.49 | -5.90% | 66,947 |
| Mar 11, 2026 | 7.98 | 8.12 | 7.76 | 7.96 | 7.96 | 3.11% | 130,724 |
| Mar 10, 2026 | 7.55 | 7.96 | 7.55 | 7.72 | 7.72 | 1.58% | 109,456 |
| Mar 9, 2026 | 7.32 | 7.70 | 7.17 | 7.60 | 7.60 | 3.26% | 76,477 |
| Mar 6, 2026 | 7.46 | 7.52 | 7.30 | 7.36 | 7.36 | -1.34% | 29,843 |
| Mar 5, 2026 | 7.20 | 7.50 | 7.16 | 7.46 | 7.46 | 3.47% | 62,933 |
| Mar 4, 2026 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | -0.83% | 24,427 |