Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS · Delayed Price · Currency is USD
17.81
+0.56 (3.25%)
Oct 24, 2025, 3:58 PM EDT
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.75 | 17.87 | 17.75 | 17.81 | 17.80 | 3.25% | 148,501 |
| Oct 23, 2025 | 17.21 | 17.37 | 17.19 | 17.25 | 17.25 | -1.09% | 101,779 |
| Oct 22, 2025 | 17.86 | 17.86 | 17.34 | 17.44 | 17.44 | 0.52% | 146,625 |
| Oct 21, 2025 | 17.36 | 17.44 | 17.33 | 17.35 | 17.35 | 1.76% | 160,567 |
| Oct 20, 2025 | 17.04 | 17.40 | 16.70 | 17.05 | 17.05 | -0.18% | 150,977 |
| Oct 17, 2025 | 16.96 | 17.14 | 16.79 | 17.08 | 17.08 | -0.41% | 86,405 |
| Oct 16, 2025 | 17.35 | 17.35 | 17.06 | 17.15 | 17.15 | -0.87% | 88,486 |
| Oct 15, 2025 | 17.33 | 17.43 | 17.18 | 17.30 | 17.30 | 1.70% | 79,925 |
| Oct 14, 2025 | 17.12 | 17.29 | 16.62 | 17.01 | 17.01 | -2.52% | 219,378 |
| Oct 13, 2025 | 17.15 | 17.58 | 17.15 | 17.45 | 17.45 | 4.49% | 161,078 |
| Oct 10, 2025 | 17.53 | 17.62 | 16.52 | 16.70 | 16.70 | -10.41% | 1,060,111 |
| Oct 9, 2025 | 18.65 | 18.65 | 18.40 | 18.64 | 18.64 | 0.05% | 1,577,282 |
| Oct 8, 2025 | 18.74 | 18.74 | 18.45 | 18.63 | 18.63 | -2.36% | 140,236 |
| Oct 7, 2025 | 19.18 | 19.25 | 19.00 | 19.08 | 19.08 | -0.52% | 352,920 |
| Oct 6, 2025 | 19.21 | 19.24 | 19.11 | 19.18 | 19.18 | -2.89% | 75,815 |
| Oct 3, 2025 | 20.26 | 20.26 | 19.61 | 19.75 | 19.75 | 1.28% | 146,908 |
| Oct 2, 2025 | 20.00 | 20.00 | 19.41 | 19.50 | 19.50 | 6.09% | 130,529 |
| Oct 1, 2025 | 18.34 | 18.69 | 18.34 | 18.38 | 18.38 | 0.33% | 114,746 |
| Sep 30, 2025 | 18.44 | 18.44 | 18.09 | 18.32 | 18.32 | 3.80% | 82,045 |
| Sep 29, 2025 | 16.89 | 18.27 | 16.89 | 17.65 | 17.65 | 3.10% | 4,179,164 |
| Sep 26, 2025 | 17.06 | 17.13 | 17.02 | 17.12 | 17.12 | 0.47% | 63,961 |
| Sep 25, 2025 | 17.00 | 17.35 | 16.95 | 17.04 | 17.04 | 5.19% | 125,570 |
| Sep 24, 2025 | 16.01 | 16.37 | 16.01 | 16.20 | 16.20 | 0.56% | 112,545 |
| Sep 23, 2025 | 16.29 | 16.29 | 16.06 | 16.11 | 16.11 | -1.89% | 48,489 |
| Sep 22, 2025 | 17.07 | 17.07 | 16.42 | 16.42 | 16.42 | -0.48% | 82,417 |
| Sep 19, 2025 | 16.86 | 17.22 | 16.50 | 16.50 | 16.50 | 1.91% | 967,280 |
| Sep 18, 2025 | 16.22 | 16.26 | 16.10 | 16.19 | 16.19 | -0.06% | 30,793 |
| Sep 17, 2025 | 16.05 | 16.42 | 15.90 | 16.20 | 16.20 | 5.26% | 387,432 |
| Sep 16, 2025 | 15.35 | 15.42 | 15.23 | 15.39 | 15.39 | 2.06% | 212,046 |
| Sep 15, 2025 | 14.81 | 15.14 | 14.81 | 15.08 | 15.08 | 8.72% | 1,646,722 |
| Sep 12, 2025 | 13.92 | 13.92 | 13.71 | 13.87 | 13.87 | 0.29% | 425,721 |
| Sep 11, 2025 | 13.70 | 14.03 | 13.64 | 13.83 | 13.83 | 1.69% | 122,088 |
| Sep 10, 2025 | 13.80 | 13.85 | 13.55 | 13.60 | 13.60 | -1.38% | 616,061 |
| Sep 9, 2025 | 13.75 | 14.30 | 13.75 | 13.79 | 13.79 | -0.29% | 90,511 |
| Sep 8, 2025 | 13.99 | 15.92 | 13.76 | 13.83 | 13.83 | 0.07% | 113,148 |
| Sep 5, 2025 | 13.91 | 13.91 | 13.74 | 13.82 | 13.82 | 3.44% | 134,014 |
| Sep 4, 2025 | 13.46 | 13.60 | 13.35 | 13.36 | 13.36 | -1.47% | 72,086 |
| Sep 3, 2025 | 13.47 | 13.60 | 13.45 | 13.56 | 13.56 | 1.88% | 23,744 |
| Sep 2, 2025 | 13.29 | 13.57 | 13.26 | 13.31 | 13.31 | -2.20% | 32,191 |
| Aug 29, 2025 | 13.70 | 13.70 | 13.44 | 13.61 | 13.61 | 3.81% | 106,921 |
| Aug 28, 2025 | 12.97 | 13.14 | 12.97 | 13.11 | 13.11 | 0.77% | 17,310 |
| Aug 27, 2025 | 12.83 | 15.26 | 12.83 | 13.01 | 13.01 | -2.03% | 39,219 |
| Aug 26, 2025 | 13.30 | 13.40 | 13.23 | 13.28 | 13.28 | 0.61% | 4,443,323 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.15 | 13.20 | 13.20 | -2.29% | 6,286,705 |
| Aug 22, 2025 | 13.42 | 13.53 | 13.38 | 13.51 | 13.51 | 4.49% | 26,638 |
| Aug 21, 2025 | 12.96 | 13.02 | 12.93 | 12.93 | 12.93 | 0.62% | 17,106 |
| Aug 20, 2025 | 12.96 | 13.01 | 12.85 | 12.85 | 12.85 | -0.31% | 9,872 |
| Aug 19, 2025 | 13.14 | 13.14 | 12.83 | 12.89 | 12.89 | -2.35% | 22,912 |
| Aug 18, 2025 | 13.17 | 13.25 | 13.17 | 13.20 | 13.20 | - | 6,925 |
| Aug 15, 2025 | 13.32 | 13.32 | 13.20 | 13.20 | 13.20 | -0.38% | 10,272 |