Cyprus Trading Corporation Plc (CYS:CTC)
0.2700
-0.0100 (-3.57%)
At close: Aug 11, 2025
CYS:CTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 160 |
Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 1,209 |
Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 288 |
Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3 |
Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 825 |
Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | 143 |
Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | 887 |
Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.46% | 25,095 |
Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26 |
Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 453 |
Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 882 |
Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,342 |
Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.79% | 200 |
Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | 5,065 |
Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,697 |
Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,375 |
Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3 |
Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | 2,890 |
Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | 4,300 |
Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 578 |
Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.03% | 2,327 |
Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | 1,045 |
Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | 170 |
Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.03% | 6,738 |
Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.03% | 38 |
Jun 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 3.13% | 388 |
Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.76% | 20,000 |
Jun 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.91% | 1,225 |
Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.03% | 11,175 |
Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -6.38% | 2,229 |
Jun 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 2,436 |
Jun 16, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.78% | 440 |
Jun 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.11% | 12,285 |
Jun 12, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,503 |
Jun 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 4.58% | 17,418 |
Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 751 |
Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 102 |
May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 15,084 |
May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | 108 |
May 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 1,500 |
May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 688 |
May 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,752 |
May 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.62% | 313 |
May 15, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 8.33% | 4,253 |
May 13, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.88% | 1,578 |
May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 1,013 |
May 6, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 8.00% | 13,877 |
Apr 30, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -9.42% | 4,000 |
Apr 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 413 |
Apr 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.01% | 1,307 |