Cypress Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.65	21.65	21.50	21.65	21.65	-	30,109
Sep 4, 2026	21.85	21.85	21.65	21.65	21.65	0.46%	5,017
Sep 3, 2026	21.80	21.80	21.55	21.55	21.55	-1.15%	17,308
Sep 2, 2026	21.65	21.80	21.65	21.80	21.80	0.69%	9,565
Sep 1, 2026	21.60	21.80	21.60	21.65	21.65	0.23%	25,078
Aug 31, 2026	21.60	21.80	21.45	21.60	21.60	-1.37%	44,388
Aug 28, 2026	21.85	22.05	21.75	21.90	21.90	-0.23%	15,553
Aug 27, 2026	21.60	22.15	21.60	21.95	21.95	1.86%	64,204
Aug 26, 2026	21.80	21.85	21.50	21.55	21.55	-1.15%	47,250
Aug 25, 2026	21.85	21.85	21.80	21.80	21.80	-0.23%	15,086
Aug 24, 2026	21.65	22.00	21.65	21.85	21.85	-0.68%	12,607
Aug 21, 2026	21.95	22.10	21.95	22.00	22.00	0.23%	11,311
Aug 20, 2026	21.80	21.95	21.75	21.95	21.95	0.92%	24,134
Aug 19, 2026	21.80	21.80	21.65	21.75	21.75	-0.23%	7,510
Aug 18, 2026	22.10	22.20	21.80	21.80	21.80	-1.36%	35,077
Aug 17, 2026	22.00	22.10	21.80	22.10	22.10	-	14,080
Aug 14, 2026	22.15	22.15	21.75	22.10	22.10	-0.23%	28,333
Aug 13, 2026	22.30	22.70	22.15	22.15	22.15	-0.67%	41,345
Aug 12, 2026	21.45	22.30	21.45	22.30	22.30	3.96%	71,838
Aug 11, 2026	21.15	21.45	21.15	21.45	21.45	2.14%	29,954
Aug 10, 2026	20.80	21.15	20.80	21.00	21.00	0.96%	30,828
Aug 7, 2026	20.70	20.80	20.70	20.80	20.80	0.48%	18,757
Aug 6, 2026	20.70	20.70	20.60	20.70	20.70	-	26,984
Aug 5, 2026	20.80	20.80	20.70	20.70	20.70	-0.48%	32,682
Aug 4, 2026	20.75	20.90	20.75	20.80	20.80	0.24%	41,539
Aug 3, 2026	20.50	20.80	20.50	20.75	20.75	0.73%	23,697
Jul 31, 2026	20.60	20.65	20.50	20.60	20.60	0.49%	54,193
Jul 30, 2026	20.70	20.70	20.50	20.50	20.50	-0.49%	23,255
Jul 29, 2026	21.25	21.30	20.60	20.60	20.60	-3.06%	48,707
Jul 28, 2026	21.55	21.55	21.25	21.25	21.25	-1.62%	29,288
Jul 27, 2026	21.60	21.60	21.50	21.60	21.60	-0.23%	29,015
Jul 24, 2026	21.70	21.80	21.50	21.65	21.65	-0.23%	12,041
Jul 23, 2026	21.95	21.95	21.65	21.70	21.70	-1.14%	10,176
Jul 22, 2026	21.80	22.05	21.80	21.95	21.95	0.69%	19,556
Jul 21, 2026	21.80	21.85	21.75	21.80	21.80	-	31,128
Jul 20, 2026	21.60	21.80	21.60	21.80	21.80	0.93%	22,025
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