Cyprus Trading Corporation Plc (CYS:CTC)
Cyprus · Delayed Price · Currency is EUR 0.2300
0.00 (0.00%)
At close: May 21, 2026
CYS:CTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,120 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,500 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 10,974 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,999 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.46% | 12,267 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 200 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,156 |
| May 7, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 484 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,954 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.09% | 2,766 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.09% | 253 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 230 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | 2,532 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.14% | 2,738 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 456 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 9,215 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.52% | 100 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.66% | 200 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 120 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | 100 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 8,642 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 2,500 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | 288 |
| Mar 19, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 0.83% | 11,288 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 2,569 |
| Mar 12, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 22,389 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 1,982 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,137 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 464 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 9,128 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.40% | 600 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.68% | 7,528 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | 4 |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 3,500 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | 404 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.42% | 1,402 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.35% | 4,144 |
| Feb 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 10,717 |
| Feb 9, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -2.61% | 11,886 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.29% | 50 |
| Feb 5, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | - | 11,456 |