CYIOS Corporation (CYIO)
OTCMKTS
· Delayed Price · Currency is USD
0.0054
-0.0006 (-9.24%)
Jun 5, 2025, 3:06 PM EDT
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.65% | 1,138,378 |
| Jun 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.04% | 792,475 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.08% | 159,855 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.27% | 159,285 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 112,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 158,000 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.44% | 206,600 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.21% | 81,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.85% | 303,489 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.61% | 716,813 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 514,089 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.00% | 10,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -29.58% | 222,001 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.41% | 664,011 |
| May 14, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 23.64% | 1,341,019 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 225,000 |
| May 12, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 544,775 |
| May 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.09% | 1,208,981 |
| May 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.17% | 1,125,382 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.00% | 328,500 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | 247,325 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.13% | 610,505 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 419,585 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.56% | 536,486 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.80% | 650,731 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.57% | 802,550 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.29% | 345,628 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 20,170 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | 7,862 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.54% | 751,800 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 1,445,934 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.64% | 1,871,562 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.88% | 227,953 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.22% | 185,133 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.86% | 3,882,729 |
| Apr 14, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 27.47% | 1,949,517 |
| Apr 11, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -5.21% | 524,888 |
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.13% | 1,570,500 |
| Apr 9, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 1.08% | 1,451,552 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.12% | 1,552,446 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -1.02% | 319,386 |
| Apr 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.89% | 940,974 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -11.59% | 58,369 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 0.79% | 471,189 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -4.36% | 876,246 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 3.53% | 1,085,035 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.73% | 446,500 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.63% | 95,002 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 73,001 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.06% | 397,900 |