Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS · Delayed Price · Currency is USD
15.93
-0.59 (-3.57%)
Dec 29, 2025, 3:58 PM EST
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 15.39 | 16.52 | 15.39 | 15.88 | - | -3.87% | 1,911 |
| Dec 26, 2025 | 17.00 | 17.00 | 16.40 | 16.52 | 16.52 | 1.29% | 87,784 |
| Dec 24, 2025 | 16.40 | 16.60 | 16.26 | 16.31 | 16.31 | -1.27% | 25,312 |
| Dec 23, 2025 | 16.38 | 16.56 | 16.38 | 16.52 | 16.52 | 1.35% | 84,129 |
| Dec 22, 2025 | 16.41 | 16.44 | 16.24 | 16.30 | 16.30 | - | 137,950 |
| Dec 19, 2025 | 16.31 | 16.33 | 15.60 | 16.30 | 16.30 | 2.52% | 341,295 |
| Dec 18, 2025 | 15.98 | 15.98 | 15.85 | 15.90 | 15.90 | -2.15% | 80,198 |
| Dec 17, 2025 | 16.34 | 16.52 | 16.18 | 16.25 | 16.25 | -0.43% | 90,501 |
| Dec 16, 2025 | 16.15 | 16.32 | 16.15 | 16.32 | 16.32 | -1.57% | 47,721 |
| Dec 15, 2025 | 16.60 | 16.77 | 16.53 | 16.58 | 16.58 | 1.72% | 281,309 |
| Dec 12, 2025 | 16.65 | 16.65 | 16.20 | 16.30 | 16.30 | -0.49% | 106,686 |
| Dec 11, 2025 | 16.26 | 16.46 | 16.26 | 16.38 | 16.38 | 1.55% | 94,797 |
| Dec 10, 2025 | 15.92 | 16.18 | 15.92 | 16.13 | 16.13 | 1.45% | 109,706 |
| Dec 9, 2025 | 15.74 | 15.93 | 15.74 | 15.90 | 15.90 | -1.67% | 171,851 |
| Dec 8, 2025 | 16.32 | 16.32 | 16.12 | 16.17 | 16.17 | 3.65% | 151,174 |
| Dec 5, 2025 | 15.63 | 15.77 | 15.60 | 15.60 | 15.60 | 0.32% | 695,880 |
| Dec 4, 2025 | 15.47 | 15.55 | 15.46 | 15.55 | 15.55 | 1.77% | 780,525 |
| Dec 3, 2025 | 15.22 | 15.80 | 15.16 | 15.28 | 15.28 | -0.20% | 290,638 |
| Dec 2, 2025 | 15.18 | 15.34 | 15.17 | 15.31 | 15.31 | -1.67% | 93,035 |
| Dec 1, 2025 | 15.45 | 15.58 | 15.45 | 15.57 | 15.57 | 2.43% | 90,734 |
| Nov 28, 2025 | 15.39 | 15.39 | 15.16 | 15.20 | 15.20 | 0.66% | 24,743 |
| Nov 26, 2025 | 15.03 | 15.39 | 14.90 | 15.10 | 15.10 | 0.67% | 545,286 |
| Nov 25, 2025 | 15.03 | 15.09 | 14.90 | 15.00 | 15.00 | -0.30% | 67,271 |
| Nov 24, 2025 | 14.86 | 15.09 | 14.86 | 15.05 | 15.05 | -0.43% | 158,795 |
| Nov 21, 2025 | 14.82 | 15.13 | 14.82 | 15.11 | 15.11 | -0.13% | 63,731 |
| Nov 20, 2025 | 15.58 | 15.58 | 15.13 | 15.13 | 15.13 | -7.35% | 170,959 |
| Nov 19, 2025 | 16.29 | 16.42 | 16.26 | 16.33 | 16.33 | 1.43% | 161,694 |
| Nov 18, 2025 | 16.21 | 16.22 | 16.02 | 16.10 | 16.10 | -3.54% | 88,055 |
| Nov 17, 2025 | 16.77 | 16.85 | 16.55 | 16.69 | 16.69 | -1.94% | 74,709 |
| Nov 14, 2025 | 18.00 | 18.00 | 16.68 | 17.02 | 17.02 | -5.65% | 313,298 |
| Nov 13, 2025 | 18.97 | 18.97 | 17.92 | 18.04 | 18.04 | 2.33% | 49,231 |
| Nov 12, 2025 | 17.59 | 17.71 | 17.52 | 17.63 | 17.63 | 1.09% | 53,528 |
| Nov 11, 2025 | 17.55 | 17.55 | 17.44 | 17.44 | 17.44 | -0.85% | 71,559 |
| Nov 10, 2025 | 17.74 | 17.74 | 17.50 | 17.59 | 17.59 | -1.46% | 149,231 |
| Nov 7, 2025 | 17.76 | 17.93 | 17.71 | 17.85 | 17.85 | 1.08% | 24,135 |
| Nov 6, 2025 | 18.10 | 18.53 | 17.65 | 17.66 | 17.66 | -0.17% | 53,200 |
| Nov 5, 2025 | 17.56 | 17.75 | 17.56 | 17.69 | 17.69 | 1.03% | 34,688 |
| Nov 4, 2025 | 17.59 | 17.60 | 17.50 | 17.51 | 17.51 | -1.63% | 43,163 |
| Nov 3, 2025 | 17.92 | 17.92 | 17.66 | 17.80 | 17.80 | -0.89% | 43,817 |
| Oct 31, 2025 | 18.31 | 18.31 | 17.89 | 17.96 | 17.96 | -2.13% | 43,093 |
| Oct 30, 2025 | 18.27 | 18.43 | 18.27 | 18.35 | 18.35 | 0.55% | 21,515 |
| Oct 29, 2025 | 18.22 | 18.36 | 18.20 | 18.25 | 18.25 | 0.50% | 74,635 |
| Oct 28, 2025 | 18.20 | 18.23 | 18.01 | 18.16 | 18.16 | -0.38% | 38,787 |
| Oct 27, 2025 | 17.99 | 18.26 | 17.99 | 18.23 | 18.23 | 2.42% | 258,357 |
| Oct 24, 2025 | 17.76 | 17.87 | 17.75 | 17.80 | 17.80 | 3.19% | 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 |