CYIOS Corporation (CYIO)
OTCMKTS · Delayed Price · Currency is USD
0.00172
-0.0001 (-4.44%)
Jun 3, 2026, 4:00 PM EST
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.16% | 10,100 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 330,000 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 1,080,000 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.83% | 492,000 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.76% | 2,790,477 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 782,129 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.56% | 5,698,857 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 3,228,162 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 4,286,395 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.38% | 11,243,259 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.33% | 125,000 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.00% | 790,635 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.17% | 17,678,170 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 2,298,123 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 3,997,450 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 2,468,665 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.87% | 3,596,742 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.43% | 3,085,402 |
| May 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 4,572,399 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 3,017,310 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 2,995,402 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 712,000 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.71% | 3,869,500 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.72% | 232,000 |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.57% | 1,432,735 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.36% | 5,689,640 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.79% | 149,500 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 1,801,820 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.17% | 613,611 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.48% | 408,526 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.53% | 891,250 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.64% | 506,853 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.00% | 637,630 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.79% | 1,022,800 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.62% | 2,473,587 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.93% | 1,439,198 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.21% | 1,930,370 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.65% | 109,635 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.56% | 72,660 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.14% | 161,000 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.00% | 21,193 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 1,538,033 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.05% | 420,000 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 1,196,750 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 83,600 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.27% | 480,080 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 2,068,409 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.89% | 1,150,000 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.62% | 363,608 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.92% | 150,250 |