Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS · Delayed Price · Currency is USD
16.26
+0.68 (4.36%)
At close: Feb 6, 2026
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 15.99 | 16.26 | 15.99 | 16.26 | 16.26 | 4.36% | 198,554 |
| Feb 5, 2026 | 15.65 | 15.76 | 15.53 | 15.58 | 15.58 | -2.44% | 143,333 |
| Feb 4, 2026 | 15.96 | 16.00 | 15.83 | 15.97 | 15.97 | 4.17% | 206,590 |
| Feb 3, 2026 | 15.41 | 15.44 | 15.22 | 15.33 | 15.33 | -1.86% | 92,034 |
| Feb 2, 2026 | 15.58 | 15.73 | 15.57 | 15.62 | 15.62 | 0.13% | 95,613 |
| Jan 30, 2026 | 15.60 | 15.78 | 15.36 | 15.60 | 15.60 | 2.97% | 83,596 |
| Jan 29, 2026 | 15.16 | 15.26 | 15.02 | 15.15 | 15.15 | 0.40% | 143,266 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.04 | 15.09 | 15.09 | 0.87% | 237,242 |
| Jan 27, 2026 | 14.87 | 15.08 | 14.87 | 14.96 | 14.96 | 0.27% | 675,666 |
| Jan 26, 2026 | 14.94 | 15.01 | 14.92 | 14.92 | 14.92 | -1.19% | 186,879 |
| Jan 23, 2026 | 15.12 | 15.12 | 15.00 | 15.10 | 15.10 | -0.53% | 84,151 |
| Jan 22, 2026 | 15.25 | 15.27 | 15.18 | 15.18 | 15.18 | -2.32% | 194,737 |
| Jan 21, 2026 | 15.46 | 15.68 | 15.46 | 15.54 | 15.54 | 1.37% | 79,169 |
| Jan 20, 2026 | 15.36 | 15.51 | 15.33 | 15.33 | 15.33 | -0.84% | 302,862 |
| Jan 16, 2026 | 15.61 | 15.61 | 15.38 | 15.46 | 15.46 | -1.21% | 226,886 |
| Jan 15, 2026 | 15.52 | 15.70 | 15.49 | 15.65 | 15.65 | 1.43% | 149,422 |
| Jan 14, 2026 | 15.46 | 15.48 | 15.35 | 15.43 | 15.43 | -1.41% | 117,200 |
| Jan 13, 2026 | 15.75 | 15.77 | 15.61 | 15.65 | 15.65 | -0.89% | 63,025 |
| Jan 12, 2026 | 15.57 | 15.79 | 15.50 | 15.79 | 15.79 | -1.62% | 179,057 |
| Jan 9, 2026 | 16.05 | 16.57 | 15.95 | 16.05 | 16.05 | -1.29% | 78,163 |
| Jan 8, 2026 | 16.10 | 16.34 | 16.10 | 16.26 | 16.26 | 0.37% | 130,151 |
| Jan 7, 2026 | 16.61 | 16.61 | 16.10 | 16.20 | 16.20 | -0.92% | 54,073 |
| Jan 6, 2026 | 16.90 | 16.90 | 16.27 | 16.35 | 16.35 | -1.68% | 120,859 |
| Jan 5, 2026 | 16.96 | 16.96 | 16.42 | 16.63 | 16.63 | -0.16% | 223,617 |
| Jan 2, 2026 | 16.30 | 16.72 | 16.30 | 16.66 | 16.66 | 3.33% | 186,103 |
| Dec 31, 2025 | 15.85 | 16.26 | 15.85 | 16.12 | 16.12 | 0.19% | 60,582 |
| Dec 30, 2025 | 15.65 | 16.79 | 15.65 | 16.09 | 16.09 | 1.00% | 102,938 |
| Dec 29, 2025 | 15.39 | 16.52 | 15.39 | 15.93 | 15.93 | -3.57% | 93,897 |
| 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 |