CYIOS Corporation (CYIO)
OTCMKTS · Delayed Price · Currency is USD
0.0042
-0.0001 (-2.33%)
Oct 27, 2025, 3:45 PM EDT
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.33% | 2,018,400 |
| Oct 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.86% | 907,186 |
| Oct 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.41% | 1,631,166 |
| Oct 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.63% | 2,086,654 |
| Oct 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.39% | 1,247,246 |
| Oct 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 562,600 |
| Oct 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.86% | 186,633 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -3.47% | 401,990 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 2.08% | 684,825 |
| Oct 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.00% | 1,237,956 |
| Oct 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 19.05% | 3,450,708 |
| Oct 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.44% | 301,821 |
| Oct 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50% | 284,534 |
| Oct 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 93,876 |
| Oct 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 634,409 |
| Oct 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 1,088,055 |
| Oct 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.41% | 458,061 |
| Oct 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.61% | 767,450 |
| Oct 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.00% | 36,439 |
| Sep 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 153,000 |
| Sep 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.41% | 145,106 |
| Sep 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.78% | 21,100 |
| Sep 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 192,504 |
| Sep 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 1,738,700 |
| Sep 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 821,832 |
| Sep 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00% | 2,621,567 |
| Sep 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.26% | 1,381,570 |
| Sep 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 688,800 |
| Sep 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.30% | 1,291,449 |
| Sep 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.94% | 223,086 |
| Sep 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.69% | 963,999 |
| Sep 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 702,396 |
| Sep 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.88% | 2,015,283 |
| Sep 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.82% | 4,482,005 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.38% | 53,043 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.08% | 984,102 |
| Sep 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -15.52% | 1,423,000 |
| Sep 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 31.82% | 8,942,009 |
| Sep 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.02% | 675,305 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.75% | 248,785 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.61% | 98,385 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.22% | 622,456 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.97% | 230,500 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.72% | 75,504 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.86% | 68,000 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50% | 224,076 |
| Aug 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 772,088 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.44% | 1,165,032 |
| Aug 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.39% | 213,995 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.45% | 61,325 |