Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.505 | -0.01 | -0.66% | 1.50 | 1.51 | 1.50 | 31,367 |
| Jun 20 2024 | 1.515 | 0.00 | 0.00% | 1.515 | 1.52 | 1.505 | 16,210 |
| Jun 19 2024 | 1.515 | 0.00 | 0.00% | 1.53 | 1.58 | 1.51 | 52,600 |
| Jun 18 2024 | 1.515 | 0.00 | 0.33% | 1.53 | 1.53 | 1.505 | 19,030 |
| Jun 17 2024 | 1.51 | -0.02 | -0.98% | 1.53 | 1.535 | 1.50 | 6,824 |
| Jun 14 2024 | 1.525 | 0.01 | 0.99% | 1.55 | 1.55 | 1.51 | 32,029 |
| Jun 13 2024 | 1.51 | -0.06 | -3.82% | 1.54 | 1.55 | 1.51 | 15,943 |
| Jun 12 2024 | 1.57 | -0.02 | -0.95% | 1.57 | 1.57 | 1.5575 | 2,743 |
| Jun 11 2024 | 1.585 | -0.01 | -0.63% | 1.60 | 1.60 | 1.55 | 7,430 |
| Jun 07 2024 | 1.595 | 0.00 | 0.00% | 1.61 | 1.63 | 1.58 | 84,930 |
| Jun 06 2024 | 1.595 | -0.08 | -4.49% | 1.68 | 1.68 | 1.52 | 85,032 |
| Jun 05 2024 | 1.67 | 0.26 | 18.23% | 1.48 | 1.67 | 1.4575 | 599,272 |
| Jun 04 2024 | 1.4125 | -0.01 | -0.53% | 1.42 | 1.45 | 1.4125 | 44,228 |
| Jun 03 2024 | 1.42 | -0.04 | -2.41% | 1.41 | 1.47 | 1.41 | 28,631 |
| May 31 2024 | 1.455 | 0.08 | 5.82% | 1.3975 | 1.48 | 1.3975 | 203,691 |
| May 30 2024 | 1.375 | -0.03 | -1.79% | 1.40 | 1.40 | 1.36 | 103,669 |
| May 29 2024 | 1.40 | 0.00 | -0.18% | 1.425 | 1.425 | 1.40 | 275,153 |
| May 28 2024 | 1.4025 | 0.01 | 0.90% | 1.40 | 1.415 | 1.40 | 9,697 |
| May 27 2024 | 1.39 | -0.26 | -15.76% | 1.41 | 1.425 | 1.38 | 155,034 |
| May 24 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| May 23 2024 | 1.65 | 0.01 | 0.61% | 1.65 | 1.65 | 1.65 | 214 |
| May 22 2024 | 1.64 | 0.07 | 4.79% | 1.60 | 1.64 | 1.59 | 33,707 |
| May 21 2024 | 1.565 | 0.00 | 0.32% | 1.555 | 1.565 | 1.555 | 5,815 |
| May 20 2024 | 1.56 | -0.04 | -2.50% | 1.615 | 1.635 | 1.5425 | 28,687 |
| May 17 2024 | 1.60 | -0.05 | -3.03% | 1.62 | 1.62 | 1.60 | 10,545 |
| May 16 2024 | 1.65 | -0.02 | -1.20% | 1.695 | 1.695 | 1.65 | 8,627 |
| May 15 2024 | 1.67 | -0.03 | -1.76% | 1.70 | 1.70 | 1.67 | 7,020 |
| May 14 2024 | 1.70 | -0.01 | -0.29% | 1.715 | 1.725 | 1.70 | 13,042 |
| May 13 2024 | 1.705 | -0.02 | -0.87% | 1.74 | 1.785 | 1.70 | 66,945 |
| May 10 2024 | 1.72 | 0.01 | 0.58% | 1.73 | 1.73 | 1.72 | 3,297 |
| May 09 2024 | 1.71 | -0.06 | -3.12% | 1.795 | 1.795 | 1.70 | 16,935 |
| May 08 2024 | 1.765 | 0.10 | 6.01% | 1.66 | 1.765 | 1.65 | 19,463 |
| May 07 2024 | 1.665 | -0.07 | -4.03% | 1.735 | 1.735 | 1.66 | 34,449 |
| May 06 2024 | 1.735 | -0.05 | -2.53% | 1.80 | 1.80 | 1.735 | 32,866 |
| May 03 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| May 02 2024 | 1.78 | 0.02 | 1.14% | 1.7675 | 1.78 | 1.75 | 1,310,663 |
| May 01 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| Apr 30 2024 | 1.76 | -0.01 | -0.28% | 1.78 | 1.78 | 1.76 | 16,847 |
| Apr 29 2024 | 1.765 | 0.01 | 0.86% | 1.79 | 1.79 | 1.75 | 7,385 |
| Apr 26 2024 | 1.75 | -0.01 | -0.28% | 1.75 | 1.75 | 1.75 | 220 |
| Apr 24 2024 | 1.755 | -0.02 | -0.85% | 1.77 | 1.77 | 1.755 | 18,513 |
| Apr 23 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Apr 22 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.77 | 12,000 |
| Apr 19 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 14,941 |
| Apr 18 2024 | 1.78 | -0.02 | -1.11% | 1.785 | 1.785 | 1.78 | 15,980 |
| Apr 17 2024 | 1.80 | 0.02 | 0.84% | 1.80 | 1.80 | 1.80 | 2,000 |
| Apr 16 2024 | 1.785 | 0.00 | 0.00% | 1.785 | 1.785 | 1.785 | 3,780 |
| Apr 15 2024 | 1.785 | -0.03 | -1.38% | 1.80 | 1.80 | 1.785 | 502 |
| Apr 12 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| Apr 11 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| Apr 10 2024 | 1.81 | 0.03 | 1.69% | 1.81 | 1.81 | 1.81 | 3,280 |
| Apr 09 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| Apr 08 2024 | 1.78 | 0.01 | 0.28% | 1.785 | 1.785 | 1.78 | 624 |
| Apr 05 2024 | 1.775 | 0.00 | 0.28% | 1.785 | 1.785 | 1.77 | 6,799 |
| Apr 04 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.78 | 1.77 | 5,821 |
| Apr 03 2024 | 1.80 | 0.02 | 1.12% | 1.78 | 1.80 | 1.78 | 5,220 |
| Apr 02 2024 | 1.78 | -0.02 | -0.84% | 1.81 | 1.81 | 1.78 | 9,242 |
| Mar 28 2024 | 1.795 | -0.05 | -2.45% | 1.80 | 1.80 | 1.795 | 748 |
| Mar 27 2024 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1.80 | 28,814 |
| Mar 26 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.80 | 1.78 | 15,462 |
| Mar 25 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.80 | 1.78 | 5,318 |
