Cytech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	89.00	93.02	87.28	89.49	89.49	2.49%	2,595,395
May 29, 2026	81.42	89.50	79.00	87.32	87.32	7.24%	2,644,119
May 28, 2026	81.42	83.43	79.79	82.07	81.43	1.24%	1,392,159
May 27, 2026	81.76	82.47	80.14	81.06	80.43	-1.22%	1,094,850
May 26, 2026	84.04	84.51	80.00	82.06	81.42	-2.85%	1,452,499
May 25, 2026	82.86	85.55	81.84	84.47	83.81	2.14%	1,835,679
May 22, 2026	78.99	83.14	78.20	82.70	82.05	4.33%	1,446,641
May 21, 2026	84.26	84.26	76.84	79.26	78.64	-5.28%	2,126,145
May 20, 2026	82.90	84.29	81.86	83.68	83.02	0.99%	1,450,339
May 19, 2026	81.29	83.16	80.37	82.86	82.21	1.96%	1,255,267
May 18, 2026	80.63	82.86	80.05	81.26	80.63	0.83%	933,009
May 15, 2026	80.01	82.81	78.57	80.59	79.96	-0.04%	1,180,699
May 14, 2026	83.60	83.60	80.49	80.62	79.99	-2.79%	1,189,376
May 13, 2026	83.69	84.27	82.14	82.94	82.29	-0.90%	1,345,139
May 12, 2026	84.14	86.26	82.86	83.69	83.03	-0.53%	1,590,249
May 11, 2026	82.46	84.29	81.46	84.14	83.48	1.83%	1,336,602
May 8, 2026	85.43	85.43	81.99	82.62	81.97	-2.72%	1,585,219
May 7, 2026	78.86	85.57	78.86	84.94	84.27	7.82%	2,734,079
May 6, 2026	77.91	79.43	76.54	78.78	78.16	1.11%	1,641,291
Apr 30, 2026	76.28	78.55	76.24	77.91	77.30	2.13%	1,190,279
Apr 29, 2026	75.36	77.71	75.27	76.29	75.69	-0.54%	1,352,679
Apr 28, 2026	74.29	78.55	73.49	76.70	76.10	2.41%	2,115,682
Apr 27, 2026	74.14	75.92	72.93	74.89	74.31	0.06%	792,402
Apr 24, 2026	76.04	76.45	73.93	74.85	74.26	-2.48%	1,250,402
Apr 23, 2026	76.01	79.14	74.89	76.76	76.16	0.99%	2,060,441
Apr 22, 2026	76.02	77.07	75.26	76.01	75.41	0.01%	902,719
Apr 21, 2026	78.71	79.14	74.64	76.00	75.40	-3.82%	1,664,312
Apr 20, 2026	80.79	81.43	78.09	79.02	78.40	-2.14%	1,381,170
Apr 17, 2026	81.43	82.83	80.36	80.75	80.12	-1.39%	1,694,241
Apr 16, 2026	80.71	83.93	80.36	81.89	81.24	0.46%	2,654,311
Apr 15, 2026	76.67	82.01	76.67	81.51	80.87	7.66%	3,358,254
Apr 14, 2026	71.51	75.91	70.00	75.71	75.11	6.70%	2,508,659
Apr 13, 2026	72.14	72.29	70.29	70.95	70.39	-1.94%	890,679
Apr 10, 2026	72.00	73.39	72.00	72.36	71.79	0.49%	720,299
Apr 9, 2026	72.31	72.50	70.86	72.01	71.44	-1.03%	770,419
Apr 8, 2026	71.29	72.76	70.33	72.76	72.19	3.90%	1,080,939
Apr 7, 2026	68.94	70.30	68.29	70.03	69.48	1.59%	780,021
Apr 3, 2026	68.93	69.70	68.25	68.94	68.40	-0.09%	707,082
Apr 2, 2026	70.07	70.19	68.42	69.00	68.46	-1.53%	887,089
Apr 1, 2026	69.28	70.21	68.29	70.07	69.52	3.17%	1,038,379
Mar 31, 2026	70.57	70.57	67.62	67.92	67.39	-2.15%	845,255
Mar 30, 2026	66.49	70.24	65.73	69.41	68.87	2.75%	1,186,779
Mar 27, 2026	66.37	68.18	64.64	67.56	67.03	-0.05%	923,299
Mar 26, 2026	70.00	70.59	66.55	67.59	67.06	-4.30%	1,179,499
Mar 25, 2026	69.56	71.43	68.74	70.63	70.08	1.74%	1,214,639
Mar 24, 2026	68.60	70.14	66.43	69.42	68.88	4.18%	1,629,797
Mar 23, 2026	70.67	71.43	65.19	66.64	66.11	-8.06%	2,184,076
Mar 20, 2026	76.32	77.25	71.84	72.48	71.91	-5.57%	1,786,316
Mar 19, 2026	77.86	78.52	75.71	76.76	76.16	-2.91%	1,986,692
Mar 18, 2026	77.50	79.29	77.29	79.06	78.44	1.11%	2,169,159