CYIOS Corporation (CYIO)
OTCMKTS · Delayed Price · Currency is USD
0.0053
+0.0001 (1.15%)
Jul 16, 2025, 11:19 AM EDT
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.24% | 720,095 |
| 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 |