Cytech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	67.90	74.00	66.80	73.32	73.32	8.35%	1,555,408
Jul 31, 2026	65.65	69.78	65.65	67.67	67.67	7.21%	1,316,558
Jul 30, 2026	69.99	70.35	63.00	63.12	63.12	-9.83%	930,980
Jul 29, 2026	71.90	72.77	69.83	70.00	70.00	-3.51%	459,046
Jul 28, 2026	76.00	76.00	70.02	72.55	72.55	-5.57%	679,636
Jul 27, 2026	76.20	77.33	74.69	76.83	76.83	2.95%	549,705
Jul 24, 2026	73.20	75.50	72.62	74.63	74.63	0.03%	367,433
Jul 23, 2026	74.77	75.48	72.00	74.61	74.61	-0.60%	501,300
Jul 22, 2026	77.00	77.61	73.21	75.06	75.06	-3.86%	760,980
Jul 21, 2026	74.50	79.33	68.00	78.07	78.07	3.40%	1,251,642
Jul 20, 2026	77.28	77.99	68.02	75.50	75.50	-3.21%	1,367,182
Jul 17, 2026	80.50	80.50	72.60	78.00	78.00	-3.47%	1,257,322
Jul 16, 2026	85.85	85.85	80.80	80.80	80.80	-6.37%	806,582
Jul 15, 2026	88.60	89.90	85.00	86.30	86.30	-2.60%	804,059
Jul 14, 2026	84.08	88.87	82.16	88.60	88.60	5.48%	1,094,156
Jul 13, 2026	88.68	89.60	81.52	84.00	84.00	-5.28%	1,407,829
Jul 10, 2026	87.70	90.18	86.81	88.68	88.68	1.12%	1,174,311
Jul 9, 2026	88.80	90.00	85.85	87.70	87.70	-1.08%	1,014,480
Jul 8, 2026	86.50	89.30	86.23	88.66	88.66	1.90%	883,440
Jul 7, 2026	90.00	90.00	86.09	87.01	87.01	-2.87%	790,321
Jul 6, 2026	88.00	90.19	86.67	89.58	89.58	2.18%	907,973
Jul 3, 2026	87.94	88.15	85.20	87.67	87.67	-0.49%	1,070,400
Jul 2, 2026	90.80	91.64	86.50	88.10	88.10	-3.20%	1,249,266
Jul 1, 2026	91.56	91.70	88.00	91.01	91.01	0.11%	1,401,934
Jun 30, 2026	87.04	91.24	86.53	90.91	90.91	3.35%	1,525,101
Jun 29, 2026	87.41	89.69	83.67	87.96	87.96	0.63%	1,189,775
Jun 26, 2026	89.23	91.00	85.33	87.41	87.41	-1.83%	1,305,140
Jun 25, 2026	91.15	91.58	86.51	89.04	89.04	-1.30%	1,431,943
Jun 24, 2026	90.90	92.50	88.22	90.21	90.21	-1.14%	1,144,140
Jun 23, 2026	94.00	94.32	89.33	91.25	91.25	-3.02%	1,452,040
Jun 22, 2026	91.96	94.50	90.30	94.09	94.09	2.94%	1,810,233
Jun 18, 2026	91.28	92.50	89.00	91.40	91.40	1.12%	1,888,338
Jun 17, 2026	88.13	91.29	87.39	90.39	90.39	1.86%	1,701,120
Jun 16, 2026	86.03	89.53	85.50	88.74	88.74	2.49%	1,789,381
Jun 15, 2026	84.58	86.98	83.35	86.58	86.58	3.21%	1,646,150
Jun 12, 2026	88.45	89.20	83.00	83.89	83.89	-3.26%	2,271,060
Jun 11, 2026	90.53	93.99	83.00	86.72	86.72	-4.42%	3,483,073
Jun 10, 2026	79.90	93.98	79.88	90.73	90.73	14.44%	3,944,741
Jun 9, 2026	79.40	80.83	78.31	79.28	79.28	-0.15%	655,340
Jun 8, 2026	80.54	82.58	77.69	79.40	79.40	-3.18%	991,635
Jun 5, 2026	82.00	83.27	78.23	82.01	82.01	-1.01%	1,399,101
Jun 4, 2026	83.00	84.35	80.66	82.85	82.85	-1.85%	1,409,842
Jun 3, 2026	86.35	87.48	83.21	84.41	84.41	-2.19%	1,806,428
Jun 2, 2026	89.04	89.04	86.01	86.30	86.30	-3.56%	1,497,626
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