CyberAgent, Inc. (CYGIY)
OTCMKTS · Delayed Price · Currency is USD
3.880
-0.015 (-0.39%)
Apr 30, 2026, 9:30 AM EST
CYGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.49% | 60 |
| Mar 19, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 3 |
| Mar 13, 2026 | 4.41 | 4.64 | 4.41 | 4.41 | 4.41 | -0.23% | 15,008 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.73% | 1 |
| Mar 9, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | 3.45% | 3 |
| Mar 4, 2026 | 3.98 | 4.20 | 3.98 | 4.20 | 4.20 | -2.55% | 71 |
| Feb 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23% | 23 |
| Feb 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.38% | 2 |
| Feb 20, 2026 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 3.31% | 18 |
| Feb 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 10 |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -13.32% | 25 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.41% | 20 |
| Feb 11, 2026 | 4.20 | 4.95 | 4.20 | 4.95 | 4.95 | 8.32% | 287 |
| Feb 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 8.81% | 46 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.35% | 151 |
| Feb 3, 2026 | 4.82 | 4.82 | 4.49 | 4.49 | 4.49 | -2.50% | 35 |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 69 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | 10 |
| Jan 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.05% | 250 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 1 |