Cy4gate S.p.A. (BIT:CY4)
Italy · Delayed Price · Currency is EUR 9.30
-0.23 (-2.41%)
Sep 2, 2026, 5:35 PM CET
Cy4gate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |