Cy4gate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.78	10.14	9.78	10.08	10.08	2.02%	26,687
Nov 4, 2026	10.16	10.28	9.88	9.88	9.88	-1.40%	44,103
Nov 3, 2026	10.02	10.20	9.67	10.02	10.02	-1.38%	117,744
Nov 2, 2026	10.28	10.30	10.08	10.16	10.16	-	27,633
Oct 30, 2026	10.70	10.74	10.12	10.16	10.16	-5.93%	86,470
Oct 29, 2026	10.68	10.92	10.64	10.80	10.80	-	32,143
Oct 28, 2026	10.68	10.92	10.62	10.80	10.80	1.12%	31,645
Oct 27, 2026	10.48	10.86	10.44	10.68	10.68	1.71%	41,542
Oct 26, 2026	10.72	10.88	10.50	10.50	10.50	1.55%	39,339
Oct 23, 2026	10.44	10.58	10.30	10.34	10.34	-1.52%	36,541
Oct 22, 2026	10.88	10.88	10.42	10.50	10.50	-1.32%	30,470
Oct 21, 2026	10.78	10.88	10.52	10.64	10.64	-0.37%	33,478
Oct 20, 2026	10.50	10.68	10.24	10.68	10.68	2.30%	36,158
Oct 19, 2026	10.68	10.68	10.36	10.44	10.44	-0.95%	33,418
Oct 16, 2026	10.94	11.30	10.54	10.54	10.54	-3.83%	57,531
Oct 15, 2026	11.40	11.40	10.94	10.96	10.96	-3.52%	56,833
Oct 14, 2026	11.50	11.58	11.34	11.36	11.36	-	47,903
Oct 13, 2026	11.20	11.42	11.00	11.36	11.36	1.43%	55,034
Oct 12, 2026	11.54	11.70	11.04	11.20	11.20	-2.10%	121,504
Oct 9, 2026	10.70	11.46	10.70	11.44	11.44	6.72%	87,297
Oct 8, 2026	10.70	11.18	10.52	10.72	10.72	-1.29%	169,676
Oct 7, 2026	11.40	11.40	10.82	10.86	10.86	-4.57%	92,057
Oct 6, 2026	11.22	11.80	11.22	11.38	11.38	2.52%	165,007
Oct 5, 2026	10.86	11.18	10.72	11.10	11.10	1.65%	67,761
Oct 2, 2026	10.94	11.14	10.76	10.92	10.92	-0.18%	47,870
Oct 1, 2026	11.02	11.14	10.80	10.94	10.94	-0.36%	45,550
Sep 30, 2026	10.94	11.16	10.66	10.98	10.98	0.92%	134,661
Sep 29, 2026	10.06	10.90	10.06	10.88	10.88	6.88%	124,585
Sep 28, 2026	9.96	10.38	9.83	10.18	10.18	2.11%	53,801
Sep 25, 2026	10.54	10.54	9.92	9.97	9.97	-5.05%	62,027
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