Register for real-time alerts, custom portfolio, and market movers
CYTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.26 | 0.10 | 8.62% | 1.20 | 1.32 | 1.17 | 84,006 |
| Apr 19 2024 | 1.16 | -0.04 | -3.33% | 1.18 | 1.25 | 1.10 | 57,463 |
| Apr 18 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.2475 | 1.17 | 29,552 |
| Apr 17 2024 | 1.21 | -0.01 | -0.82% | 1.18 | 1.26 | 1.1501 | 30,885 |
| Apr 16 2024 | 1.22 | -0.02 | -1.61% | 1.21 | 1.27 | 1.11 | 66,764 |
| Apr 15 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.28 | 1.21 | 21,914 |
| Apr 12 2024 | 1.26 | -0.11 | -8.03% | 1.32 | 1.32 | 1.26 | 51,132 |
| Apr 11 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.41 | 1.34 | 27,879 |
| Apr 10 2024 | 1.39 | -0.03 | -2.11% | 1.41 | 1.4237 | 1.36 | 17,193 |
| Apr 09 2024 | 1.42 | 0.01 | 0.71% | 1.39 | 1.42 | 1.3516 | 28,176 |
| Apr 08 2024 | 1.41 | 0.08 | 6.02% | 1.36 | 1.41 | 1.30 | 35,725 |
| Apr 05 2024 | 1.33 | -0.04 | -2.92% | 1.33 | 1.3601 | 1.29 | 53,278 |
| Apr 04 2024 | 1.37 | 0.01 | 0.74% | 1.37 | 1.4299 | 1.19 | 139,726 |
| Apr 03 2024 | 1.36 | -0.10 | -6.85% | 1.40 | 1.44 | 1.32 | 97,180 |
| Apr 02 2024 | 1.46 | 0.10 | 7.35% | 1.33 | 1.79 | 1.26 | 1,087,328 |
| Apr 01 2024 | 1.36 | -0.03 | -2.16% | 1.38 | 1.39 | 1.29 | 83,168 |
| Mar 28 2024 | 1.39 | -0.01 | -0.71% | 1.38 | 1.42 | 1.38 | 30,479 |
| Mar 27 2024 | 1.40 | 0.00 | 0.00% | 1.39 | 1.4199 | 1.37 | 36,520 |
| Mar 26 2024 | 1.40 | -0.03 | -2.10% | 1.39 | 1.4399 | 1.37 | 34,154 |
| Mar 25 2024 | 1.43 | -0.06 | -4.03% | 1.46 | 1.50 | 1.39 | 60,120 |
| Mar 22 2024 | 1.49 | 0.03 | 2.05% | 1.50 | 1.53 | 1.4382 | 26,309 |
| Mar 21 2024 | 1.46 | 0.03 | 2.10% | 1.42 | 1.4945 | 1.42 | 43,271 |
| Mar 20 2024 | 1.43 | -0.13 | -8.33% | 1.52 | 1.5688 | 1.41 | 113,886 |
| Mar 19 2024 | 1.56 | -0.04 | -2.50% | 1.69 | 1.69 | 1.56 | 44,476 |
| Mar 18 2024 | 1.60 | -0.05 | -3.03% | 1.55 | 1.71 | 1.40 | 235,998 |
| Mar 15 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.789 | 1.55 | 210,070 |
| Mar 14 2024 | 1.55 | -0.07 | -4.32% | 1.57 | 1.71 | 1.42 | 392,965 |
| Mar 13 2024 | 1.62 | 0.00 | 0.00% | 1.67 | 1.74 | 1.6001 | 1,493,633 |
| Mar 12 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.70 | 1.61 | 35,230 |
| Mar 11 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.69 | 1.55 | 29,788 |
| Mar 08 2024 | 1.65 | 0.03 | 1.85% | 1.67 | 1.67 | 1.58 | 31,439 |
| Mar 07 2024 | 1.62 | -0.08 | -4.71% | 1.68 | 1.70 | 1.60 | 32,249 |
| Mar 06 2024 | 1.70 | -0.01 | -0.58% | 1.74 | 1.74 | 1.6084 | 32,641 |
| Mar 05 2024 | 1.71 | 0.02 | 1.18% | 1.65 | 1.7366 | 1.6414 | 30,108 |
| Mar 04 2024 | 1.69 | 0.08 | 4.97% | 1.59 | 1.70 | 1.57 | 52,088 |
| Mar 01 2024 | 1.61 | 0.01 | 0.63% | 1.62 | 1.6499 | 1.60 | 16,683 |
| Feb 29 2024 | 1.60 | -0.05 | -3.03% | 1.63 | 1.69 | 1.60 | 34,510 |
| Feb 28 2024 | 1.65 | 0.01 | 0.61% | 1.60 | 1.6918 | 1.60 | 21,134 |
| Feb 27 2024 | 1.64 | -0.06 | -3.53% | 1.67 | 1.74 | 1.63 | 38,381 |
| Feb 26 2024 | 1.70 | -0.05 | -2.86% | 1.69 | 1.76 | 1.65 | 19,038 |
| Feb 23 2024 | 1.75 | 0.06 | 3.55% | 1.66 | 1.78 | 1.6501 | 17,512 |
| Feb 22 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.72 | 1.65 | 32,328 |
| Feb 21 2024 | 1.68 | -0.07 | -4.00% | 1.75 | 1.79 | 1.66 | 36,366 |
| Feb 20 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.92 | 1.75 | 113,688 |
| Feb 16 2024 | 1.76 | 0.09 | 5.39% | 1.62 | 1.7942 | 1.59 | 37,778 |
| Feb 15 2024 | 1.67 | -0.04 | -2.34% | 1.72 | 1.80 | 1.65 | 23,840 |
| Feb 14 2024 | 1.71 | 0.15 | 9.62% | 1.53 | 1.725 | 1.53 | 55,121 |
| Feb 13 2024 | 1.56 | -0.11 | -6.59% | 1.70 | 1.71 | 1.55 | 26,465 |
| Feb 12 2024 | 1.67 | -0.05 | -2.91% | 1.65 | 1.73 | 1.64 | 33,071 |
| Feb 09 2024 | 1.72 | -0.03 | -1.71% | 1.75 | 1.80 | 1.70 | 30,363 |
| Feb 08 2024 | 1.75 | -0.02 | -0.85% | 1.77 | 1.79 | 1.72 | 30,001 |
| Feb 07 2024 | 1.765 | -0.05 | -2.80% | 1.78 | 1.7913 | 1.75 | 8,235 |
| Feb 06 2024 | 1.8158 | 0.04 | 2.01% | 1.77 | 1.83 | 1.7201 | 29,031 |
| Feb 05 2024 | 1.78 | -0.10 | -5.32% | 1.88 | 1.8999 | 1.77 | 24,539 |
| Feb 02 2024 | 1.88 | -0.02 | -1.05% | 1.84 | 1.89 | 1.81 | 28,231 |
| Feb 01 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 1.91 | 1.82 | 27,466 |
| Jan 31 2024 | 1.89 | 0.09 | 5.00% | 1.77 | 1.91 | 1.77 | 72,436 |
| Jan 30 2024 | 1.80 | 0.03 | 1.69% | 1.78 | 1.84 | 1.72 | 54,773 |
| Jan 29 2024 | 1.77 | 0.06 | 3.51% | 1.82 | 1.8488 | 1.66 | 472,858 |
| Jan 26 2024 | 1.71 | -0.14 | -7.57% | 1.83 | 2.115 | 1.60 | 316,511 |
| Jan 25 2024 | 1.85 | 0.03 | 1.65% | 1.84 | 1.99 | 1.7743 | 122,976 |
| Jan 24 2024 | 1.82 | 0.10 | 5.81% | 1.72 | 1.8875 | 1.67 | 171,390 |
