CyberAgent, Inc. (CYGIY)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.150 (-3.30%)
At close: Sep 8, 2026
CYGIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | 4 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 1 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 8 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.40% | 1 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | 4 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5.68% | 11 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.38% | 3 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 3 |
| Aug 20, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 15.60% | 5 |
| Aug 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.98% | 90 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 30 |
| Aug 10, 2026 | 4.00 | 4.20 | 3.98 | 3.98 | 3.98 | -7.56% | 254 |
| Jul 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 11 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 23 |
| Jul 15, 2026 | 4.98 | 4.98 | 4.58 | 4.58 | 4.58 | -8.40% | 251 |
| Jul 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11 |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3 |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.95% | 100 |
| Jul 7, 2026 | 4.90 | 5.00 | 4.68 | 4.68 | 4.68 | 22.70% | 19 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.81 | 3.81 | 3.81 | -14.38% | 40 |
| Jun 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 6.91% | 100 |
| Jun 17, 2026 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | 9.54% | 150 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -15.93% | 117 |
| Jun 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.24% | 69 |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 8 |
| Jun 9, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 6.79% | 11 |
| Jun 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 14.81% | 327 |
| May 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 100 |
| May 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 20 |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 2 |
| May 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.03% | 50 |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.73% | 100 |
| May 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.47% | 10 |
| May 4, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | 1 |
| Apr 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.39% | 2 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.64% | 8 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -11.36% | 25 |
| Apr 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | 3 |
| Apr 21, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 6.57% | 7 |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.31% | 100 |
| Apr 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | 50 |
| Apr 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.85% | 3,277 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.05 | 4.05 | 4.05 | -3.57% | 2,001 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Apr 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 1 |
| Apr 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.99% | 50 |
| Mar 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 2 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -5.32% | 3 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.30% | 20 |