Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 8.75
+0.13 (1.51%)
Jul 21, 2026, 12:30 PM CET
Cy4gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.91 | 9.03 | 8.41 | 8.62 | 8.62 | -3.79% | 102,784 |
| Jul 17, 2026 | 9.50 | 9.54 | 8.96 | 8.96 | 8.96 | -7.05% | 82,159 |
| Jul 16, 2026 | 9.84 | 9.84 | 9.26 | 9.64 | 9.64 | -0.62% | 57,730 |
| Jul 15, 2026 | 10.02 | 10.04 | 9.70 | 9.70 | 9.70 | -2.02% | 38,007 |
| Jul 14, 2026 | 9.87 | 9.93 | 9.62 | 9.90 | 9.90 | 1.02% | 22,001 |
| Jul 13, 2026 | 9.83 | 10.12 | 9.68 | 9.80 | 9.80 | 0.82% | 46,095 |
| Jul 10, 2026 | 9.80 | 9.90 | 9.50 | 9.72 | 9.72 | 0.62% | 30,342 |
| Jul 9, 2026 | 9.74 | 9.94 | 9.54 | 9.66 | 9.66 | - | 45,727 |
| Jul 8, 2026 | 9.60 | 9.75 | 9.40 | 9.66 | 9.66 | 1.79% | 49,684 |
| Jul 7, 2026 | 9.65 | 9.86 | 9.47 | 9.49 | 9.49 | -0.32% | 52,024 |
| Jul 6, 2026 | 9.33 | 9.77 | 9.32 | 9.52 | 9.52 | 2.04% | 59,525 |
| Jul 3, 2026 | 9.35 | 9.74 | 9.23 | 9.33 | 9.33 | 1.08% | 46,156 |
| Jul 2, 2026 | 9.60 | 9.77 | 9.23 | 9.23 | 9.23 | -3.35% | 75,675 |
| Jul 1, 2026 | 9.60 | 9.72 | 9.46 | 9.55 | 9.55 | 0.84% | 52,685 |
| Jun 30, 2026 | 9.31 | 9.55 | 9.31 | 9.47 | 9.47 | 0.21% | 36,919 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.43 | 9.45 | 9.45 | -0.21% | 25,456 |
| Jun 26, 2026 | 9.55 | 9.55 | 9.24 | 9.47 | 9.47 | -0.11% | 47,695 |
| Jun 25, 2026 | 9.70 | 9.87 | 9.39 | 9.48 | 9.48 | -1.15% | 47,500 |
| Jun 24, 2026 | 9.95 | 9.95 | 9.53 | 9.59 | 9.59 | -3.13% | 69,622 |
| Jun 23, 2026 | 9.98 | 10.28 | 9.80 | 9.90 | 9.90 | 1.02% | 51,741 |
| Jun 22, 2026 | 10.12 | 10.12 | 9.80 | 9.80 | 9.80 | -1.90% | 34,506 |
| Jun 19, 2026 | 10.18 | 10.30 | 9.96 | 9.99 | 9.99 | -1.67% | 41,747 |
| Jun 18, 2026 | 10.14 | 10.48 | 10.00 | 10.16 | 10.16 | 0.20% | 84,649 |
| Jun 17, 2026 | 10.08 | 10.24 | 9.72 | 10.14 | 10.14 | -0.39% | 145,372 |
| Jun 16, 2026 | 10.00 | 10.58 | 9.98 | 10.18 | 10.18 | 1.80% | 199,671 |
| Jun 15, 2026 | 9.23 | 10.14 | 9.23 | 10.00 | 10.00 | 8.46% | 246,217 |
| Jun 12, 2026 | 8.96 | 9.35 | 8.96 | 9.22 | 9.22 | 2.90% | 123,699 |
| Jun 11, 2026 | 8.87 | 9.04 | 8.82 | 8.96 | 8.96 | 0.90% | 33,688 |
| Jun 10, 2026 | 8.89 | 9.00 | 8.70 | 8.88 | 8.88 | 1.25% | 37,080 |
| Jun 9, 2026 | 9.07 | 9.07 | 8.75 | 8.77 | 8.77 | -2.01% | 50,354 |
| Jun 8, 2026 | 8.71 | 9.03 | 8.44 | 8.95 | 8.95 | 2.76% | 68,190 |
| 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 |