Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 9.97
-0.53 (-5.05%)
Sep 25, 2026, 5:35 PM CET
Cy4gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.54 | 10.54 | 9.92 | 10.04 | - | -4.38% | 58,707 |
| Sep 24, 2026 | 10.54 | 10.54 | 10.30 | 10.50 | 10.50 | -0.38% | 28,797 |
| Sep 23, 2026 | 10.54 | 10.86 | 10.30 | 10.54 | 10.54 | - | 132,969 |
| Sep 22, 2026 | 10.28 | 10.56 | 10.24 | 10.54 | 10.54 | 3.94% | 105,081 |
| Sep 21, 2026 | 10.06 | 10.38 | 9.97 | 10.14 | 10.14 | 0.20% | 29,853 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.08 | 10.12 | 10.12 | -1.56% | 32,756 |
| Sep 17, 2026 | 10.04 | 10.40 | 10.04 | 10.28 | 10.28 | 1.18% | 55,026 |
| Sep 16, 2026 | 9.88 | 10.20 | 9.65 | 10.16 | 10.16 | 3.46% | 39,925 |
| Sep 15, 2026 | 10.08 | 10.38 | 9.58 | 9.82 | 9.82 | -2.77% | 88,322 |
| Sep 14, 2026 | 9.25 | 10.10 | 9.14 | 10.10 | 10.10 | 8.49% | 149,089 |
| Sep 11, 2026 | 9.30 | 9.75 | 9.15 | 9.31 | 9.31 | 4.61% | 129,840 |
| Sep 10, 2026 | 9.25 | 9.36 | 8.83 | 8.90 | 8.90 | -3.58% | 69,907 |
| Sep 9, 2026 | 9.10 | 9.38 | 9.07 | 9.23 | 9.23 | 2.78% | 48,541 |
| Sep 8, 2026 | 9.14 | 9.17 | 8.88 | 8.98 | 8.98 | -1.64% | 48,109 |
| Sep 7, 2026 | 9.00 | 9.19 | 8.84 | 9.13 | 9.13 | 0.88% | 36,368 |
| Sep 4, 2026 | 9.24 | 9.38 | 9.02 | 9.05 | 9.05 | -0.77% | 45,854 |
| Sep 3, 2026 | 9.35 | 9.42 | 9.12 | 9.12 | 9.12 | -1.94% | 20,909 |
| Sep 2, 2026 | 9.47 | 9.52 | 9.25 | 9.30 | 9.30 | -2.41% | 40,623 |
| Sep 1, 2026 | 9.62 | 9.86 | 9.44 | 9.53 | 9.53 | -2.36% | 46,736 |
| Aug 31, 2026 | 9.51 | 9.79 | 9.43 | 9.76 | 9.76 | 1.24% | 24,397 |
| Aug 28, 2026 | 9.75 | 9.81 | 9.53 | 9.64 | 9.64 | 0.21% | 17,458 |
| Aug 27, 2026 | 9.10 | 9.80 | 9.10 | 9.62 | 9.62 | 3.44% | 32,197 |
| Aug 26, 2026 | 9.33 | 9.40 | 9.16 | 9.30 | 9.30 | 1.09% | 13,705 |
| Aug 25, 2026 | 9.09 | 9.23 | 9.09 | 9.20 | 9.20 | 2.11% | 20,382 |
| Aug 24, 2026 | 9.14 | 9.37 | 9.01 | 9.01 | 9.01 | -2.17% | 34,309 |
| Aug 21, 2026 | 9.38 | 9.39 | 9.15 | 9.21 | 9.21 | -0.43% | 26,659 |
| Aug 20, 2026 | 9.51 | 9.52 | 9.25 | 9.25 | 9.25 | -1.49% | 26,170 |
| Aug 19, 2026 | 9.51 | 9.55 | 9.35 | 9.39 | 9.39 | -1.88% | 32,926 |
| Aug 18, 2026 | 9.85 | 9.85 | 9.57 | 9.57 | 9.57 | -1.44% | 18,365 |
| Aug 17, 2026 | 9.82 | 9.82 | 9.60 | 9.71 | 9.71 | -0.10% | 28,721 |
| Aug 14, 2026 | 9.80 | 9.81 | 9.70 | 9.72 | 9.72 | 0.21% | 8,599 |
| Aug 13, 2026 | 9.85 | 9.91 | 9.69 | 9.70 | 9.70 | -0.51% | 19,873 |
| Aug 12, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -2.11% | 16,591 |
| Aug 11, 2026 | 10.12 | 10.14 | 9.92 | 9.96 | 9.96 | -0.40% | 21,919 |
| Aug 10, 2026 | 10.28 | 10.38 | 10.00 | 10.00 | 10.00 | -1.96% | 28,675 |
| Aug 7, 2026 | 10.12 | 10.32 | 10.04 | 10.20 | 10.20 | 0.79% | 32,694 |
| Aug 6, 2026 | 10.38 | 10.44 | 9.90 | 10.12 | 10.12 | -2.32% | 71,023 |
| Aug 5, 2026 | 10.60 | 11.10 | 10.36 | 10.36 | 10.36 | -1.89% | 155,309 |
| Aug 4, 2026 | 9.80 | 10.56 | 9.80 | 10.56 | 10.56 | 6.88% | 221,668 |
| Aug 3, 2026 | 9.84 | 10.30 | 9.80 | 9.88 | 9.88 | 1.86% | 134,319 |
| Jul 31, 2026 | 9.73 | 9.90 | 9.70 | 9.70 | 9.70 | -1.62% | 54,739 |
| Jul 30, 2026 | 9.60 | 9.90 | 9.41 | 9.86 | 9.86 | 2.71% | 74,925 |
| Jul 29, 2026 | 9.68 | 9.90 | 9.58 | 9.60 | 9.60 | -1.03% | 91,646 |
| Jul 28, 2026 | 9.38 | 9.70 | 9.07 | 9.70 | 9.70 | 4.86% | 61,499 |
| Jul 27, 2026 | 9.18 | 9.50 | 9.18 | 9.25 | 9.25 | -0.75% | 29,258 |
| Jul 24, 2026 | 9.36 | 9.69 | 9.11 | 9.32 | 9.32 | 0.65% | 105,077 |
| Jul 23, 2026 | 9.52 | 9.59 | 9.15 | 9.26 | 9.26 | -2.73% | 63,322 |
| Jul 22, 2026 | 8.85 | 9.67 | 8.80 | 9.52 | 9.52 | 9.05% | 132,953 |
| Jul 21, 2026 | 8.74 | 8.84 | 8.65 | 8.73 | 8.73 | 1.28% | 35,732 |
| Jul 20, 2026 | 8.91 | 9.03 | 8.41 | 8.62 | 8.62 | -3.79% | 102,784 |