Cy4gate Spa (CY4)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 5.45454545455 | 6.05 | 6.41 | 5.99 | 15752 | 6.31153045 | DE |
| 4 | 0.59 | 10.1899827288 | 5.79 | 6.41 | 5.57 | 19382 | 5.93575978 | DE |
| 12 | 0.24 | 3.90879478827 | 6.14 | 6.7 | 5.57 | 27632 | 6.21583951 | DE |
| 26 | -1.09 | -14.5917001339 | 7.47 | 7.6 | 4.95 | 68653 | 5.94920829 | DE |
| 52 | -2.06 | -24.4075829384 | 8.44 | 8.65 | 4.95 | 41720 | 6.27193749 | DE |
| 156 | -2.66 | -29.4247787611 | 9.04 | 13.74 | 4.95 | 35897 | 9.08809043 | DE |
| 260 | 2.28 | 55.6097560976 | 4.1 | 13.74 | 3.8805 | 45914 | 8.40440999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721231700 | 6.33 | 0.04 | 0.64 | 6.29 | 6.37 | 6.25 | 9832 |
| 1721145300 | 6.29 | -0.04 | -0.63 | 6.34 | 6.4 | 6.28 | 6012 |
| 1721058900 | 6.33 | -0.02 | -0.31 | 6.35 | 6.35 | 6.3 | 6314 |
| 1720799700 | 6.35 | 0.07 | 1.11 | 6.35 | 6.4 | 6.29 | 23085 |
| 1720713300 | 6.28 | 0.2 | 3.29 | 6.05 | 6.35 | 5.99 | 33518 |
| 1720626900 | 6.08 | 0.1 | 1.67 | 5.98 | 6.1 | 5.91 | 10071 |
| 1720540500 | 5.98 | -0.02 | -0.33 | 6.01 | 6.03 | 5.95 | 4094 |
| 1720454100 | 6 | -0.02 | -0.33 | 5.94 | 6.03 | 5.94 | 6249 |
| 1720194900 | 6.0199999 | -0.08 | -1.31 | 6.12 | 6.15 | 5.95 | 15367 |
| 1720108500 | 6.1 | 0.07 | 1.16 | 6.1 | 6.19 | 6.05 | 15403 |
| 1720022100 | 6.03 | 0.14 | 2.38 | 5.85 | 6.1 | 5.85 | 22999 |
| 1719935700 | 5.89 | 0.21 | 3.70 | 5.68 | 5.91 | 5.64 | 18811 |
| 1719849300 | 5.68 | -0.1 | -1.73 | 5.65 | 5.84 | 5.65 | 19947 |
| 1719590100 | 5.78 | 0.08 | 1.40 | 5.71 | 5.84 | 5.71 | 8016 |
| 1719503700 | 5.7 | 0.05 | 0.88 | 5.67 | 5.78 | 5.57 | 32744 |
| 1719417300 | 5.65 | -0.14 | -2.42 | 5.8099999 | 5.84 | 5.63 | 31951 |
| 1719330900 | 5.79 | 0.01 | 0.17 | 5.79 | 5.85 | 5.6 | 58741 |
| 1719244500 | 5.78 | -0.13 | -2.20 | 5.92 | 5.92 | 5.7699999 | 30455 |
| 1718985300 | 5.91 | -0.04 | -0.67 | 5.98 | 6 | 5.88 | 18519 |
| 1718898900 | 5.95 | 0.17 | 2.94 | 5.79 | 5.95 | 5.79 | 15505 |
| 1718812500 | 5.78 | -0.05 | -0.86 | 5.86 | 5.88 | 5.78 | 14290 |
| 1718726100 | 5.83 | -0.15 | -2.51 | 6 | 6.1 | 5.7 | 74531 |
| 1718639700 | 5.98 | 0.13 | 2.22 | 6 | 6.12 | 5.91 | 42885 |
| 1718380500 | 5.85 | -0.31 | -5.03 | 6.13 | 6.13 | 5.79 | 109409 |
| 1718294100 | 6.16 | -0.17 | -2.69 | 6.37 | 6.37 | 6.07 | 60688 |
| 1718207700 | 6.33 | 0.03 | 0.48 | 6.37 | 6.45 | 6.33 | 27219 |
| 1718121300 | 6.3 | -0.02 | -0.32 | 6.3 | 6.41 | 6.3 | 14721 |
| 1718034900 | 6.32 | -0.13 | -2.02 | 6.32 | 6.37 | 6.32 | 9084 |
| 1717775700 | 6.45 | 0.08 | 1.26 | 6.38 | 6.62 | 6.37 | 16006 |
| 1717689300 | 6.37 | 0.03 | 0.47 | 6.23 | 6.38 | 6.23 | 8803 |
| 1717602900 | 6.34 | -0.1 | -1.55 | 6.42 | 6.47 | 6.34 | 11532 |
| 1717516500 | 6.44 | -0.13 | -1.98 | 6.6 | 6.63 | 6.44 | 20361 |
| 1717430100 | 6.57 | 0 | 0.00 | 6.5199999 | 6.63 | 6.5 | 15983 |
| 1717170900 | 6.57 | 0.02 | 0.31 | 6.66 | 6.66 | 6.51 | 13738 |
| 1717084500 | 6.55 | 0.02 | 0.31 | 6.61 | 6.61 | 6.44 | 16580 |
| 1716998100 | 6.53 | -0.06 | -0.91 | 6.65 | 6.65 | 6.48 | 7643 |
| 1716911700 | 6.59 | 0.07 | 1.07 | 6.43 | 6.65 | 6.43 | 27399 |
| 1716825300 | 6.5199999 | -0.03 | -0.46 | 6.45 | 6.59 | 6.45 | 7752 |
| 1716566100 | 6.55 | 0.03 | 0.46 | 6.49 | 6.55 | 6.44 | 14369 |
| 1716479700 | 6.5199999 | -0.01 | -0.15 | 6.58 | 6.59 | 6.47 | 21480 |
| 1716393300 | 6.53 | 0.04 | 0.62 | 6.53 | 6.54 | 6.44 | 21364 |
| 1716306900 | 6.49 | 0.18 | 2.85 | 6.5 | 6.59 | 6.41 | 67222 |
| 1716220500 | 6.3099999 | -0.06 | -0.94 | 6.28 | 6.42 | 6.23 | 20333 |
| 1715961300 | 6.37 | -0.26 | -3.92 | 6.55 | 6.65 | 6.29 | 43595 |
| 1715874900 | 6.63 | 0.02 | 0.30 | 6.54 | 6.67 | 6.51 | 24993 |
| 1715788500 | 6.61 | -0.06 | -0.90 | 6.63 | 6.64 | 6.5 | 20880 |
| 1715702100 | 6.67 | 0.13 | 1.99 | 6.65 | 6.7 | 6.5599999 | 41876 |
| 1715615700 | 6.54 | 0.3 | 4.81 | 6.4 | 6.68 | 6.32 | 162847 |
| 1715356500 | 6.24 | -0.09 | -1.42 | 6.37 | 6.38 | 6.2 | 113027 |
| 1715270100 | 6.33 | 0.03 | 0.48 | 6.34 | 6.38 | 6.28 | 14943 |
| 1715183700 | 6.3 | -0.04 | -0.63 | 6.35 | 6.37 | 6.29 | 11060 |
| 1715097300 | 6.34 | 0.1 | 1.60 | 6.2 | 6.38 | 6.2 | 34418 |
| 1715010900 | 6.24 | -0.06 | -0.95 | 6.2699999 | 6.38 | 6.21 | 37477 |
| 1714751700 | 6.3 | -0.07 | -1.10 | 6.37 | 6.37 | 6.3 | 8264 |
| 1714665300 | 6.37 | 0.07 | 1.11 | 6.37 | 6.4 | 6.29 | 26188 |
| 1714492500 | 6.3 | 0.07 | 1.12 | 6.21 | 6.33 | 6.16 | 15502 |
| 1714406100 | 6.23 | 0.11 | 1.80 | 6.12 | 6.2699999 | 6.09 | 16034 |
| 1714146900 | 6.12 | 0 | 0.00 | 6.15 | 6.18 | 6.07 | 14925 |
| 1714060500 | 6.12 | 0.04 | 0.66 | 6.14 | 6.14 | 6.07 | 13232 |
| 1713974100 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.15 | 6.03 | 33946 |
| 1713887700 | 6.1 | 0.15 | 2.52 | 6.3 | 6.36 | 6.01 | 73896 |
| 1713801300 | 5.95 | 0.13 | 2.23 | 5.85 | 5.99 | 5.72 | 34958 |
| 1713542100 | 5.82 | 0.12 | 2.11 | 5.63 | 5.83 | 5.57 | 25732 |
| 1713455700 | 5.7 | -0.08 | -1.38 | 5.8099999 | 5.82 | 5.69 | 10624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
