Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 8.71
-0.20 (-2.24%)
Jun 5, 2026, 5:35 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.92 | 9.12 | 8.71 | 8.71 | 8.71 | -2.24% | 102,719 |
| Jun 4, 2026 | 9.17 | 9.37 | 8.91 | 8.91 | 8.91 | 2.06% | 200,393 |
| Jun 3, 2026 | 8.92 | 8.95 | 8.68 | 8.73 | 8.73 | -0.80% | 30,984 |
| Jun 2, 2026 | 8.82 | 9.08 | 8.80 | 8.80 | 8.80 | 0.23% | 60,169 |
| Jun 1, 2026 | 8.67 | 8.85 | 8.67 | 8.78 | 8.78 | 0.57% | 28,851 |
| May 29, 2026 | 8.80 | 8.80 | 8.62 | 8.73 | 8.73 | 0.34% | 16,226 |
| May 28, 2026 | 8.66 | 8.86 | 8.60 | 8.70 | 8.70 | 1.16% | 38,747 |
| May 27, 2026 | 8.30 | 8.82 | 8.30 | 8.60 | 8.60 | 2.14% | 66,124 |
| May 26, 2026 | 8.53 | 8.53 | 8.18 | 8.42 | 8.42 | 0.12% | 53,354 |
| May 25, 2026 | 8.54 | 8.59 | 8.39 | 8.41 | 8.41 | -0.47% | 25,159 |
| May 22, 2026 | 8.50 | 8.73 | 8.43 | 8.45 | 8.45 | -1.97% | 28,836 |
| May 21, 2026 | 8.55 | 8.69 | 8.42 | 8.62 | 8.62 | 0.47% | 47,286 |
| May 20, 2026 | 8.64 | 8.83 | 8.42 | 8.58 | 8.58 | 0.35% | 73,724 |
| May 19, 2026 | 9.10 | 9.19 | 8.55 | 8.55 | 8.55 | -6.76% | 132,063 |
| May 18, 2026 | 8.17 | 9.17 | 8.00 | 9.17 | 9.17 | 13.77% | 266,344 |
| 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 |