Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS · Delayed Price · Currency is USD
21.31
+0.34 (1.62%)
At close: May 20, 2026
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 21.00 | 21.35 | 21.00 | 21.31 | 21.31 | 1.62% | 100,291 |
| May 19, 2026 | 21.51 | 21.55 | 20.83 | 20.97 | 20.97 | -2.78% | 94,744 |
| May 18, 2026 | 22.00 | 22.37 | 21.47 | 21.57 | 21.57 | -0.87% | 347,832 |
| May 15, 2026 | 22.00 | 22.00 | 21.52 | 21.76 | 21.76 | -1.09% | 295,327 |
| May 14, 2026 | 22.00 | 22.13 | 21.75 | 22.00 | 22.00 | -0.23% | 309,945 |
| May 13, 2026 | 21.18 | 22.08 | 20.99 | 22.05 | 22.05 | 6.32% | 323,276 |
| May 12, 2026 | 20.90 | 21.20 | 20.73 | 20.74 | 20.74 | -2.49% | 453,753 |
| May 11, 2026 | 20.80 | 21.82 | 20.80 | 21.27 | 21.27 | 1.87% | 315,945 |
| May 8, 2026 | 21.10 | 21.10 | 20.78 | 20.88 | 20.88 | -0.67% | 81,731 |
| May 7, 2026 | 22.00 | 22.00 | 20.40 | 21.02 | 21.02 | -2.82% | 219,610 |
| May 6, 2026 | 21.75 | 21.77 | 21.10 | 21.63 | 21.63 | 1.50% | 8,003,142 |
| May 5, 2026 | 21.13 | 21.36 | 20.88 | 21.31 | 21.31 | 3.90% | 790,539 |
| May 4, 2026 | 19.85 | 20.99 | 19.85 | 20.51 | 20.51 | 3.85% | 150,233 |
| May 1, 2026 | 19.71 | 20.01 | 19.69 | 19.75 | 19.75 | 0.30% | 171,511 |
| Apr 30, 2026 | 20.00 | 20.00 | 19.50 | 19.69 | 19.69 | -1.80% | 188,192 |
| Apr 29, 2026 | 20.50 | 20.50 | 19.95 | 20.05 | 20.05 | -1.72% | 974,937 |
| Apr 28, 2026 | 20.25 | 20.59 | 20.12 | 20.40 | 20.40 | -2.86% | 575,191 |
| Apr 27, 2026 | 21.50 | 21.70 | 20.46 | 21.00 | 21.00 | -6.08% | 1,117,580 |
| Apr 24, 2026 | 22.99 | 22.99 | 22.03 | 22.36 | 22.36 | -0.58% | 470,853 |
| Apr 23, 2026 | 23.00 | 23.29 | 22.31 | 22.49 | 22.49 | -0.40% | 585,171 |
| Apr 22, 2026 | 23.00 | 23.00 | 22.20 | 22.58 | 22.58 | -3.71% | 269,613 |
| Apr 21, 2026 | 24.10 | 24.42 | 23.02 | 23.45 | 23.45 | 3.73% | 314,772 |
| Apr 20, 2026 | 21.98 | 22.62 | 21.56 | 22.61 | 22.61 | 0.65% | 101,416 |
| Apr 17, 2026 | 22.94 | 22.94 | 22.42 | 22.46 | 22.46 | -1.58% | 806,166 |
| Apr 16, 2026 | 23.00 | 23.00 | 22.55 | 22.82 | 22.82 | 5.36% | 374,687 |
| Apr 15, 2026 | 20.90 | 22.58 | 20.90 | 21.66 | 21.66 | 0.37% | 184,999 |
| Apr 14, 2026 | 21.50 | 22.57 | 21.25 | 21.58 | 21.58 | -1.24% | 84,836 |
| Apr 13, 2026 | 21.60 | 23.21 | 20.05 | 21.85 | 21.85 | -0.09% | 71,125 |
| Apr 10, 2026 | 21.40 | 22.03 | 21.40 | 21.87 | 21.69 | 7.47% | 72,771 |
| Apr 9, 2026 | 19.41 | 20.41 | 19.41 | 20.35 | 20.19 | 0.79% | 50,485 |
| Apr 8, 2026 | 21.21 | 21.21 | 20.19 | 20.19 | 20.03 | 0.30% | 56,982 |
| Apr 7, 2026 | 20.38 | 20.73 | 19.90 | 20.13 | 19.97 | 0.15% | 155,983 |
| Apr 6, 2026 | 20.08 | 20.40 | 20.04 | 20.10 | 19.94 | 0.18% | 159,626 |
| Apr 2, 2026 | 20.35 | 20.35 | 19.23 | 20.06 | 19.90 | -1.12% | 104,181 |
| Apr 1, 2026 | 20.45 | 20.51 | 20.25 | 20.29 | 20.13 | 1.30% | 89,808 |
| Mar 31, 2026 | 20.25 | 20.25 | 19.60 | 20.03 | 19.87 | -0.43% | 79,980 |
| Mar 30, 2026 | 20.96 | 20.96 | 20.00 | 20.12 | 19.95 | 1.29% | 191,941 |
| Mar 27, 2026 | 19.60 | 20.22 | 19.60 | 19.86 | 19.70 | 1.95% | 126,487 |
| Mar 26, 2026 | 20.45 | 20.45 | 19.48 | 19.48 | 19.32 | -4.09% | 148,350 |
| Mar 25, 2026 | 21.02 | 21.02 | 20.21 | 20.31 | 20.15 | -0.44% | 280,147 |
| Mar 24, 2026 | 21.09 | 21.09 | 20.30 | 20.40 | 20.24 | -5.29% | 151,406 |
| Mar 23, 2026 | 21.10 | 22.00 | 21.10 | 21.54 | 21.37 | -0.92% | 88,462 |
| Mar 20, 2026 | 21.71 | 22.05 | 21.37 | 21.74 | 21.56 | 7.41% | 382,133 |
| Mar 19, 2026 | 20.28 | 20.41 | 20.13 | 20.24 | 20.08 | -0.34% | 156,635 |
| Mar 18, 2026 | 20.43 | 20.58 | 20.20 | 20.31 | 20.15 | -0.78% | 83,697 |
| Mar 17, 2026 | 21.15 | 21.32 | 20.07 | 20.47 | 20.30 | -4.44% | 107,191 |
| Mar 16, 2026 | 20.85 | 21.81 | 20.85 | 21.42 | 21.25 | 8.46% | 128,435 |
| Mar 13, 2026 | 19.80 | 20.05 | 19.72 | 19.75 | 19.59 | 2.70% | 115,830 |
| Mar 12, 2026 | 18.75 | 19.46 | 18.75 | 19.23 | 19.07 | 1.32% | 123,341 |
| Mar 11, 2026 | 18.37 | 19.12 | 18.31 | 18.98 | 18.83 | 8.89% | 283,251 |