CYIOS Corporation (CYIO)
OTCMKTS · Delayed Price · Currency is USD
0.0044
0.00 (-0.45%)
Aug 18, 2025, 11:45 AM EDT
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | - | -4.55% | 10,000 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 571,171 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 46,150 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.15% | 1,065,505 |
| Aug 12, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 6.10% | 1,856,536 |
| Aug 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.87% | 2,100,908 |
| Aug 8, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 4.07% | 1,371,642 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -13.33% | 1,438,246 |
| Aug 6, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.51% | 785,227 |
| Aug 5, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.08% | 762,829 |
| Aug 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.36% | 862,185 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 540,500 |
| Jul 31, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -15.09% | 295,118 |
| Jul 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 17.78% | 878,721 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 1,143,449 |
| Jul 28, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 2.22% | 622,701 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -4.26% | 125,391 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.08% | 2,216,733 |
| Jul 23, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -4.00% | 544,685 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 241,339 |
| Jul 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -9.09% | 150,657 |
| Jul 17, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 10.00% | 191,531 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.58% | 240,000 |
| Jul 15, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.75% | 1,315,742 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 204,086 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -11.44% | 200,789 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.85% | 201,042 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.68% | 801,200 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.27% | 74,487 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.78% | 205,300 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.59% | 295,000 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.29% | 505,000 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.90% | 245,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.92% | 120,300 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.39% | 3,158,268 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 783,710 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 1.72% | 959,345 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -22.67% | 12,352,994 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.90% | 257,364 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.88% | 264,765 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.53% | 1,727,814 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.62% | 136,541 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.91% | 104,500 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.27% | 755,513 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.51% | 412,800 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.64% | 105,244 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 20,950 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 109,844 |