Cytech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	112.99	117.50	112.50	114.64	114.64	0.46%	1,895,937
Apr 15, 2026	107.34	114.82	107.34	114.11	114.11	7.66%	2,398,753
Apr 14, 2026	100.11	106.28	98.00	105.99	105.99	6.70%	1,791,900
Apr 13, 2026	100.99	101.20	98.40	99.33	99.33	-1.94%	636,200
Apr 10, 2026	100.80	102.74	100.80	101.30	101.30	0.49%	514,500
Apr 9, 2026	101.24	101.50	99.20	100.81	100.81	-1.03%	550,300
Apr 8, 2026	99.80	101.86	98.46	101.86	101.86	3.90%	772,100
Apr 7, 2026	96.51	98.42	95.61	98.04	98.04	1.59%	557,159
Apr 3, 2026	96.50	97.58	95.55	96.51	96.51	-0.09%	505,059
Apr 2, 2026	98.10	98.26	95.79	96.60	96.60	-1.53%	633,636
Apr 1, 2026	96.99	98.29	95.61	98.10	98.10	3.17%	741,700
Mar 31, 2026	98.80	98.80	94.67	95.09	95.09	-2.15%	603,754
Mar 30, 2026	93.08	98.33	92.02	97.18	97.18	2.75%	847,700
Mar 27, 2026	92.92	95.45	90.50	94.58	94.58	-0.05%	659,500
Mar 26, 2026	98.00	98.82	93.17	94.63	94.63	-4.30%	842,500
Mar 25, 2026	97.38	100.00	96.23	98.88	98.88	1.74%	867,600
Mar 24, 2026	96.04	98.20	93.00	97.19	97.19	4.18%	1,164,142
Mar 23, 2026	98.94	100.00	91.26	93.29	93.29	-8.06%	1,560,055
Mar 20, 2026	106.85	108.15	100.58	101.47	101.47	-5.57%	1,275,941
Mar 19, 2026	109.00	109.93	106.00	107.46	107.46	-2.91%	1,419,066
Mar 18, 2026	108.50	111.00	108.21	110.68	110.68	1.11%	1,549,400
Mar 17, 2026	109.36	110.87	106.57	109.46	109.46	0.12%	1,396,300
Mar 16, 2026	109.15	110.38	107.00	109.33	109.33	1.42%	1,268,130
Mar 13, 2026	107.21	110.68	104.02	107.80	107.80	-0.80%	1,633,220
Mar 12, 2026	109.71	112.75	107.20	108.67	108.67	-0.97%	1,953,987
Mar 11, 2026	110.80	111.73	108.25	109.73	109.73	-0.91%	1,433,100
Mar 10, 2026	107.90	111.69	106.44	110.74	110.74	2.16%	2,271,047
Mar 9, 2026	98.35	111.18	96.50	108.40	108.40	10.07%	3,778,831
Mar 6, 2026	93.43	101.58	92.70	98.48	98.48	5.98%	2,478,541
Mar 5, 2026	90.80	94.32	90.01	92.92	92.92	3.16%	1,674,883
Mar 4, 2026	91.47	92.76	85.62	90.07	90.07	-2.51%	2,044,739
Mar 3, 2026	95.99	95.99	91.18	92.39	92.39	-1.83%	868,800
Mar 2, 2026	95.54	95.86	93.44	94.11	94.11	-2.48%	781,500
Feb 27, 2026	97.14	97.99	95.76	96.50	96.50	-1.71%	787,532
Feb 26, 2026	98.00	98.68	96.51	98.18	98.18	0.43%	712,500
Feb 25, 2026	97.53	99.68	96.81	97.76	97.76	0.36%	969,404
Feb 24, 2026	96.00	97.86	95.24	97.41	97.41	1.69%	711,970
Feb 13, 2026	95.77	96.89	94.99	95.79	95.79	-0.01%	632,880
Feb 12, 2026	95.90	97.52	95.06	95.80	95.80	0.01%	694,570
Feb 11, 2026	96.47	96.47	94.80	95.79	95.79	-0.72%	612,313
Feb 10, 2026	95.48	97.21	94.30	96.48	96.48	1.24%	846,802
Feb 9, 2026	96.88	97.43	94.00	95.30	95.30	-1.37%	992,750
Feb 6, 2026	95.10	97.10	93.32	96.62	96.62	1.51%	1,051,840
Feb 5, 2026	103.03	103.03	94.63	95.18	95.18	-8.22%	1,922,916
Feb 4, 2026	108.00	108.00	101.00	103.70	103.70	2.68%	2,782,623
Feb 3, 2026	101.94	102.38	96.40	100.99	100.99	0.06%	1,541,650
Feb 2, 2026	106.40	106.42	100.01	100.93	100.93	-5.16%	783,200
Jan 30, 2026	105.87	106.79	102.22	106.42	106.42	0.39%	835,000
Jan 29, 2026	112.40	113.29	104.20	106.01	106.01	-6.14%	1,350,079
Jan 28, 2026	112.85	115.00	111.22	112.95	112.95	0.09%	667,300