Lumen Technologies Inc (1CYTH)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.660720185002 | 4.5405 | 4.587 | 4.52 | 2167 | 4.54284615 | DE |
| 4 | 0.049 | 1.0837111578 | 4.5215 | 4.758 | 3.976 | 2615 | 4.47008046 | DE |
| 12 | -0.7015 | -13.3061456753 | 5.272 | 5.676 | 3.976 | 1530 | 4.64940964 | DE |
| 26 | -2.1745 | -32.2386953299 | 6.745 | 9.688 | 3.976 | 2777 | 6.31547469 | DE |
| 52 | 3.0805 | 206.744966443 | 1.49 | 9.688 | 1.0304 | 4289 | 4.96022628 | DE |
| 156 | 3.0605 | 202.682119205 | 1.51 | 9.688 | 1.0304 | 4181 | 4.7756955 | DE |
| 260 | 3.0605 | 202.682119205 | 1.51 | 9.688 | 1.0304 | 4181 | 4.7756955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 4.587 | 0.02 | 0.53 | 4.587 | 4.587 | 4.587 | 12000 |
| 1742576100 | 4.563 | 0.04 | 0.95 | 4.563 | 4.563 | 4.563 | 2500 |
| 1742489700 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1742403300 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1742316900 | 4.5199999 | -0.02 | -0.45 | 4.5199999 | 4.5199999 | 4.5199999 | 2000 |
| 1742230500 | 4.5405 | 0.03 | 0.67 | 4.5405 | 4.5405 | 4.5405 | 2000 |
| 1741971300 | 4.5105 | 0 | 0.00 | 4.5105 | 4.5105 | 4.5105 | 0 |
| 1741884900 | 4.5105 | 0 | 0.00 | 4.5105 | 4.5105 | 4.5105 | 0 |
| 1741798500 | 4.5105 | -0.05 | -1.09 | 4.1845 | 4.5105 | 3.976 | 2419 |
| 1741712100 | 4.5599999 | 0.08 | 1.79 | 4.5599999 | 4.5599999 | 4.5599999 | 1000 |
| 1741625700 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741366500 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741280100 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741193700 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741107300 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1741020900 | 4.48 | 0.18 | 4.19 | 4.289 | 4.48 | 4.075 | 400 |
| 1740761700 | 4.3 | -0.25 | -5.43 | 4.273 | 4.3 | 4.273 | 1017 |
| 1740675300 | 4.547 | -0.21 | -4.43 | 4.547 | 4.547 | 4.547 | 1000 |
| 1740588900 | 4.758 | 0.72 | 17.90 | 4.2285 | 4.758 | 4.2285 | 7375 |
| 1740502500 | 4.0355 | -0.14 | -3.46 | 4.0355 | 4.0355 | 4.0355 | 450 |
| 1740416100 | 4.18 | -0.61 | -12.75 | 4.5215 | 4.5215 | 4.18 | 8606 |
| 1740156900 | 4.791 | 0.29 | 6.47 | 4.787 | 4.791 | 4.787 | 570 |
| 1740070500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739984100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739897700 | 4.5 | 0.1 | 2.27 | 4.409 | 4.5 | 4.409 | 1995 |
| 1739811300 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739552100 | 4.4 | -0.21 | -4.56 | 4.63 | 4.63 | 4.4 | 2766 |
| 1739465700 | 4.61 | 0.01 | 0.18 | 4.4195 | 4.61 | 4.4195 | 1357 |
| 1739379300 | 4.6015 | -0.1 | -2.12 | 4.6015 | 4.6015 | 4.6015 | 470 |
| 1739292900 | 4.7009999 | -0.11 | -2.27 | 4.782 | 4.782 | 4.7009999 | 866 |
| 1739206500 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 4.8099999 | 4.8099999 | 10 |
| 1738947300 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738860900 | 4.76 | 0.14 | 3.12 | 4.8 | 4.8 | 4.76 | 2102 |
| 1738774500 | 4.616 | -0.16 | -3.43 | 5.2939999 | 5.2939999 | 4.616 | 1151 |
| 1738688100 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738601700 | 4.78 | -0.04 | -0.76 | 4.591 | 4.78 | 4.5875 | 456 |
| 1738342500 | 4.8164999 | 0 | 0.05 | 4.8164999 | 4.8164999 | 4.8164999 | 50 |
| 1738256100 | 4.814 | -0.11 | -2.20 | 4.7065 | 4.814 | 4.7065 | 1460 |
| 1738169700 | 4.9225 | 0.34 | 7.33 | 4.9225 | 4.9225 | 4.9225 | 130 |
| 1738083300 | 4.5865 | -0.37 | -7.48 | 4.88 | 5.079 | 4.5865 | 1696 |
| 1737996900 | 4.9574999 | -0.45 | -8.30 | 5.676 | 5.676 | 4.9574999 | 1832 |
| 1737737700 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1737651300 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1737564900 | 5.406 | -0.13 | -2.40 | 5.261 | 5.406 | 5.261 | 2222 |
| 1737478500 | 5.539 | 0.3 | 5.71 | 5.5599999 | 5.5599999 | 5.539 | 500 |
| 1737392100 | 5.24 | -0.14 | -2.51 | 5.24 | 5.24 | 5.24 | 450 |
| 1737132900 | 5.375 | -0.3 | -5.29 | 5.375 | 5.375 | 5.375 | 1090 |
| 1737046500 | 5.675 | 0.51 | 9.87 | 5.675 | 5.675 | 5.675 | 195 |
| 1736960100 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1736873700 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1736787300 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 250 |
| 1736528100 | 5.165 | -0.34 | -6.09 | 5.165 | 5.165 | 5.165 | 500 |
| 1736441700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736355300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736268900 | 5.5 | 0.29 | 5.61 | 5.4349999 | 5.5 | 5.4349999 | 492 |
| 1736182500 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735923300 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735836900 | 5.208 | -0.05 | -0.89 | 4.988 | 5.208 | 4.988 | 1368 |
| 1735577700 | 5.255 | -0.02 | -0.32 | 5.272 | 5.272 | 5.1689999 | 3021 |
| 1735318500 | 5.272 | -0.59 | -9.99 | 5.272 | 5.272 | 5.272 | 3250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
