Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS · Delayed Price · Currency is USD
16.20
+0.09 (0.56%)
At close: Sep 24, 2025
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13.41 | 13.23 | 13.28 | 13.28 | 0.61% | 4,443,323 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.15 | 13.20 | 13.20 | -2.26% | 6,286,705 |
| Aug 22, 2025 | 13.42 | 13.53 | 13.38 | 13.51 | 13.51 | 4.45% | 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 | -0.33% | 9,872 |
| Aug 19, 2025 | 13.14 | 13.14 | 12.83 | 12.89 | 12.89 | -2.33% | 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 |
| Aug 14, 2025 | 15.41 | 15.41 | 13.22 | 13.25 | 13.25 | -2.00% | 15,827 |
| Aug 13, 2025 | 14.00 | 14.71 | 13.49 | 13.52 | 13.52 | 1.12% | 29,117 |
| Aug 12, 2025 | 13.21 | 13.37 | 13.20 | 13.37 | 13.35 | 1.60% | 28,588 |
| Aug 11, 2025 | 13.32 | 13.62 | 13.15 | 13.16 | 13.14 | 1.70% | 18,368 |
| Aug 8, 2025 | 12.96 | 12.96 | 12.90 | 12.94 | 12.92 | 1.89% | 17,047 |
| Aug 7, 2025 | 12.86 | 12.86 | 12.70 | 12.70 | 12.68 | -2.68% | 25,786 |
| Aug 6, 2025 | 13.18 | 13.18 | 13.03 | 13.05 | 13.03 | -1.21% | 6,028 |
| Aug 5, 2025 | 13.53 | 13.53 | 13.05 | 13.21 | 13.19 | -0.68% | 14,655 |
| Aug 4, 2025 | 12.00 | 13.38 | 12.00 | 13.30 | 13.28 | 4.11% | 2,989,142 |
| Aug 1, 2025 | 12.80 | 12.94 | 12.73 | 12.78 | 12.75 | -0.58% | 1,144,269 |
| Jul 31, 2025 | 11.88 | 14.38 | 11.88 | 12.85 | 12.83 | -4.60% | 6,427 |
| Jul 30, 2025 | 14.10 | 15.78 | 13.47 | 13.47 | 13.45 | -7.99% | 31,992 |
| Jul 29, 2025 | 14.74 | 16.50 | 14.64 | 14.64 | 14.61 | 2.23% | 92,631 |
| Jul 28, 2025 | 16.82 | 16.82 | 14.25 | 14.32 | 14.29 | 4.15% | 362,871 |
| Jul 25, 2025 | 15.97 | 15.97 | 13.60 | 13.75 | 13.72 | -1.79% | 79,478 |
| Jul 24, 2025 | 16.14 | 19.50 | 13.70 | 14.00 | 13.97 | -3.45% | 6,337 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 3.57% | 1,000 |
| Jul 22, 2025 | 13.73 | 14.00 | 13.73 | 14.00 | 13.97 | 4.87% | 1,970 |
| Jul 21, 2025 | 14.16 | 14.16 | 13.35 | 13.35 | 13.33 | -7.42% | 1,035 |
| Jul 17, 2025 | 12.50 | 14.42 | 12.50 | 14.42 | 14.39 | 17.71% | 527 |
| Jul 16, 2025 | 13.00 | 13.00 | 12.25 | 12.25 | 12.23 | 1.66% | 1,750 |
| Jul 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.03 | -0.41% | 812 |