CYIOS Corporation (CYIO)
OTCMKTS · Delayed Price · Currency is USD
0.00165
+0.00025 (17.86%)
At close: Jun 25, 2026
CYIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14.29% | - |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.19% | 1,296,004 |
| Jun 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.14% | 197,300 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,935 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.63% | 31,200 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.53% | 1,194,871 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 102,000 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 2,908,008 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.03% | 61,000 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.12% | 80,200 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.61% | 1,934,000 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.75% | 1,133,000 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 149,026 |
| 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 |