Cytta Corp. (CYCA)
OTCMKTS
· Delayed Price · Currency is USD
0.0165
+0.0005 (3.13%)
May 30, 2025, 3:58 PM EDT
Cytta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.38% | 227,500 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 162,400 |
| May 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.52% | 382,000 |
| May 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.06% | 739,168 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.58% | 774,978 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.20% | 37,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.51% | 84,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.78% | 53,300 |
| May 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.26% | 34,767 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.08% | 45,032 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.82% | 80,500 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.41% | 192,611 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,600 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 196,199 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 52,048 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.14% | 2,212 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 37,626 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.54% | 110,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.09% | 247,000 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.56% | 62,461 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.22% | 115,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | 70,425 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.56% | 105,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.32% | 15,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.63% | 6,857 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.84% | 100,000 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.46% | 3,300 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 25,000 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 2,000 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.56% | 149,100 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.15% | 60,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 297,500 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 66,507 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 29,584 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 82 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | 160,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.15% | 170,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | 25,300 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.58% | 190,680 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.24% | 25,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.86% | 1,024 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.38% | 6,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.82% | 20,476 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.43% | 61,975 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 40,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.91% | 1,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 119,474 |