Cutix Plc (NGX:CUTIX)
Nigeria · Delayed Price · Currency is NGN 3.900
0.00 (0.00%)
At close: Aug 1, 2025
Cutix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 3,836,961 |
| Jul 31, 2025 | 3.85 | 3.93 | 3.80 | 3.90 | 3.90 | 0.78% | 5,437,934 |
| Jul 30, 2025 | 3.93 | 3.96 | 3.87 | 3.87 | 3.87 | -0.77% | 11,191,110 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 8,105,329 |
| Jul 28, 2025 | 4.09 | 4.09 | 3.75 | 3.90 | 3.90 | -4.88% | 15,173,810 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.01 | 4.10 | 4.10 | -0.24% | 4,024,387 |
| Jul 24, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.48% | 3,395,437 |
| Jul 23, 2025 | 4.13 | 4.13 | 4.00 | 4.05 | 4.05 | 1.25% | 5,086,298 |
| Jul 22, 2025 | 4.15 | 4.37 | 4.00 | 4.00 | 4.00 | -1.72% | 12,019,660 |
| Jul 21, 2025 | 4.00 | 4.07 | 3.97 | 4.07 | 4.07 | 10.00% | 20,930,880 |
| Jul 18, 2025 | 3.20 | 3.70 | 3.20 | 3.70 | 3.70 | 9.79% | 10,890,070 |
| Jul 17, 2025 | 3.41 | 3.75 | 3.36 | 3.37 | 3.37 | -9.65% | 23,169,660 |
| Jul 16, 2025 | 4.23 | 4.23 | 3.73 | 3.73 | 3.73 | -9.90% | 23,686,350 |
| Jul 14, 2025 | 4.38 | 4.60 | 4.14 | 4.14 | 4.14 | -10.00% | 23,817,850 |
| Jul 11, 2025 | 5.10 | 5.10 | 4.38 | 4.60 | 4.60 | -1.71% | 18,178,780 |
| Jul 10, 2025 | 4.29 | 4.68 | 4.26 | 4.68 | 4.68 | 9.86% | 33,842,260 |
| Jul 9, 2025 | 3.82 | 4.26 | 3.80 | 4.26 | 4.26 | 9.51% | 17,015,300 |
| Jul 8, 2025 | 3.97 | 4.00 | 3.81 | 3.89 | 3.89 | -1.52% | 8,892,208 |
| Jul 7, 2025 | 4.00 | 4.20 | 3.80 | 3.95 | 3.95 | -1.25% | 10,816,180 |
| Jul 4, 2025 | 4.30 | 4.30 | 3.91 | 4.00 | 4.00 | -4.99% | 14,368,280 |
| Jul 3, 2025 | 4.25 | 4.35 | 3.97 | 4.21 | 4.21 | 6.31% | 31,002,000 |
| Jul 2, 2025 | 3.96 | 3.96 | 3.73 | 3.96 | 3.96 | 10.00% | 14,623,150 |
| Jul 1, 2025 | 3.30 | 3.60 | 3.28 | 3.60 | 3.60 | 9.76% | 21,671,090 |
| Jun 30, 2025 | 3.25 | 3.30 | 3.21 | 3.28 | 3.28 | 2.18% | 9,284,336 |
| Jun 27, 2025 | 3.22 | 3.23 | 3.21 | 3.21 | 3.21 | -0.31% | 10,765,210 |
| Jun 26, 2025 | 3.21 | 3.22 | 3.15 | 3.22 | 3.22 | 0.63% | 9,854,770 |
| Jun 25, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 0.31% | 13,810,290 |
| Jun 24, 2025 | 3.20 | 3.20 | 3.11 | 3.19 | 3.19 | -0.31% | 7,150,564 |
| Jun 23, 2025 | 3.17 | 3.20 | 3.10 | 3.20 | 3.20 | 1.27% | 14,816,620 |
| Jun 20, 2025 | 3.10 | 3.16 | 3.06 | 3.16 | 3.16 | 1.94% | 3,059,443 |
| Jun 19, 2025 | 3.18 | 3.18 | 3.05 | 3.10 | 3.10 | -2.52% | 6,563,623 |
| Jun 18, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 4.26% | 7,468,225 |
| Jun 17, 2025 | 3.18 | 3.18 | 3.05 | 3.05 | 3.05 | -3.17% | 12,254,810 |
| Jun 16, 2025 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | -0.63% | 9,232,521 |
| Jun 13, 2025 | 3.17 | 3.18 | 3.10 | 3.17 | 3.17 | - | 10,027,090 |
| Jun 11, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | - | 8,147,281 |
| Jun 10, 2025 | 3.19 | 3.19 | 3.08 | 3.17 | 3.17 | 2.92% | 8,449,927 |
| Jun 5, 2025 | 3.11 | 3.11 | 3.00 | 3.08 | 3.08 | - | 11,811,400 |
| Jun 4, 2025 | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | 0.98% | 6,893,017 |
| Jun 3, 2025 | 3.11 | 3.16 | 3.00 | 3.05 | 3.05 | -4.39% | 15,233,800 |
| Jun 2, 2025 | 3.34 | 3.34 | 3.08 | 3.19 | 3.19 | -6.73% | 32,260,750 |
| May 30, 2025 | 3.19 | 3.45 | 3.19 | 3.42 | 3.42 | 6.87% | 16,604,480 |
| May 29, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 8,799,873 |
| May 28, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | 1.27% | 10,270,230 |
| May 27, 2025 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.87% | 10,061,940 |
| May 26, 2025 | 3.17 | 3.21 | 3.11 | 3.21 | 3.21 | 1.26% | 14,831,010 |
| May 23, 2025 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | 4.62% | 13,259,730 |
| May 22, 2025 | 3.17 | 3.20 | 2.96 | 3.03 | 3.03 | -5.31% | 20,287,760 |
| May 21, 2025 | 2.97 | 3.24 | 2.90 | 3.20 | 3.20 | 8.47% | 22,207,280 |
| May 20, 2025 | 2.90 | 2.98 | 2.79 | 2.95 | 2.95 | 7.27% | 19,536,330 |