Cypress Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	21.70	21.70	21.60	21.60	21.60	-1.37%	18,724
Jul 16, 2026	21.75	21.90	21.75	21.90	21.90	-0.23%	15,010
Jul 15, 2026	22.15	22.15	21.70	21.95	21.95	0.92%	11,474
Jul 14, 2026	22.10	22.10	21.75	21.75	21.75	-2.25%	51,518
Jul 13, 2026	22.00	22.25	22.00	22.25	22.25	0.23%	21,620
Jul 9, 2026	22.15	22.25	21.95	22.20	22.20	0.68%	21,384
Jul 8, 2026	22.10	22.20	21.90	22.05	22.05	-1.34%	22,093
Jul 7, 2026	22.20	22.35	22.00	22.35	22.35	0.22%	23,827
Jul 6, 2026	22.60	22.60	22.10	22.30	22.30	-	32,624
Jul 3, 2026	21.95	22.55	21.90	22.30	22.30	1.59%	91,956
Jul 2, 2026	21.75	21.95	21.75	21.95	21.95	-	7,239
Jul 1, 2026	21.80	21.95	21.70	21.95	21.95	0.46%	18,732
Jun 30, 2026	21.70	21.95	21.70	21.85	21.85	0.69%	35,485
Jun 29, 2026	21.60	21.70	21.60	21.70	21.70	0.46%	21,166
Jun 26, 2026	21.80	21.80	21.50	21.60	21.60	-0.92%	71,852
Jun 25, 2026	21.75	22.00	21.75	21.80	21.80	0.23%	78,820
Jun 24, 2026	21.70	21.75	21.70	21.75	21.75	-0.23%	12,392
Jun 23, 2026	21.85	21.85	21.70	21.80	21.80	-0.23%	20,076
Jun 22, 2026	21.95	22.00	21.70	21.85	21.85	-0.46%	47,350
Jun 18, 2026	21.75	22.25	21.75	21.95	21.95	0.92%	43,262
Jun 17, 2026	21.70	21.80	21.70	21.75	21.75	0.23%	17,186
Jun 16, 2026	21.80	21.85	21.70	21.70	21.70	-0.46%	56,089
Jun 15, 2026	21.70	21.80	21.70	21.80	21.80	-0.23%	33,084
Jun 12, 2026	21.75	21.90	21.75	21.85	21.85	0.46%	23,251
Jun 11, 2026	21.60	21.90	21.60	21.75	21.75	-1.36%	46,719
Jun 10, 2026	22.00	22.10	21.85	22.05	22.05	-1.34%	46,220
Jun 9, 2026	22.05	22.45	22.00	22.35	22.35	-	32,668
Jun 8, 2026	22.00	22.45	21.70	22.35	22.35	-1.11%	57,026
Jun 5, 2026	22.60	22.70	22.55	22.60	22.60	-0.44%	40,273
Jun 4, 2026	22.40	22.80	22.10	22.70	22.70	1.34%	101,363
Jun 3, 2026	21.40	22.50	21.40	22.40	22.40	5.16%	183,199
Jun 2, 2026	21.60	21.65	21.05	21.30	21.30	-2.74%	330,399
Jun 1, 2026	22.30	22.30	21.80	21.90	21.90	-1.79%	214,452
May 29, 2026	22.40	22.50	22.20	22.30	22.30	-0.45%	107,772
May 28, 2026	22.30	22.40	22.30	22.40	22.40	-	37,338
May 27, 2026	22.35	22.40	22.30	22.40	22.40	0.22%	60,874
May 26, 2026	22.30	22.50	22.30	22.35	22.35	0.22%	86,460
May 25, 2026	22.50	22.55	22.30	22.30	22.30	-2.62%	154,641
May 22, 2026	22.90	22.90	22.80	22.90	22.90	-	34,754
May 21, 2026	23.00	23.00	22.70	22.90	22.90	-0.22%	57,836
May 20, 2026	22.90	23.00	22.90	22.95	22.95	0.66%	60,423
May 19, 2026	22.60	22.80	22.60	22.80	22.80	0.22%	11,712
May 18, 2026	22.80	22.80	22.55	22.75	22.75	-0.22%	52,766
May 15, 2026	22.80	22.90	22.80	22.80	22.80	-0.87%	84,733
May 14, 2026	23.00	23.00	22.80	23.00	23.00	-	65,789
May 13, 2026	22.90	23.30	22.80	23.00	23.00	-0.86%	18,654
May 12, 2026	23.05	23.30	22.85	23.20	23.20	0.65%	53,143
May 11, 2026	23.00	23.30	22.90	23.05	23.05	-0.43%	117,636
May 8, 2026	23.05	23.15	23.00	23.15	23.15	-	113,681
May 7, 2026	23.30	23.35	23.10	23.15	23.15	-0.64%	154,658