CYIOS Corporation (CYIO)
OTCMKTS
· Delayed Price · Currency is USD
0.0070
+0.0005 (7.69%)
Apr 25, 2025, 9:52 AM EDT
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.06% | 6,620 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,227,843 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.76% | 977,584 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 212,150 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.71% | 223,314 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 133,616 |
| Mar 14, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 38.30% | 2,025,380 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -7.84% | 374,428 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 189,055 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.89% | 100,037 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.57% | 18,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.33% | 81,159 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 560,020 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 1,839,093 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.83% | 2,963,303 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 274,000 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.73% | 576,032 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.65% | 146,239 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.92% | 404,428 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.86% | 843,090 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 191,102 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.72% | 225,157 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.94% | 259,684 |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.71% | 940,307 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48% | 929,388 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.47% | 1,337,960 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,337,855 |