Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYPZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 34.01656 | -0.08 | -0.24% | 34.11159 | 34.15747 | 33.91889 | 0 |
| May 08 2024 | 34.10001 | 0.10 | 0.30% | 34.01035 | 34.29063 | 33.98939 | 0 |
| May 07 2024 | 33.99847 | 0.00 | 0.00% | 33.99721 | 34.11929 | 33.89975 | 0 |
| May 06 2024 | 33.99837 | -0.09 | -0.27% | 34.08568 | 34.08751 | 33.86168 | 0 |
| May 05 2024 | 34.09098 | 0.14 | 0.40% | 34.06304 | 34.10371 | 33.95366 | 0 |
| May 04 2024 | 33.95489 | 0.00 | 0.00% | 33.95489 | 33.95489 | 33.95489 | 0 |
| May 03 2024 | 33.95489 | -0.05 | -0.15% | 34.00191 | 34.11091 | 33.93639 | 0 |
| May 02 2024 | 34.00554 | 0.02 | 0.05% | 33.98528 | 34.16219 | 33.88453 | 0 |
| May 01 2024 | 33.98979 | -0.26 | -0.75% | 34.22783 | 34.23663 | 33.93819 | 0 |
| Apr 30 2024 | 34.24779 | 0.12 | 0.36% | 34.12318 | 34.41952 | 34.12031 | 0 |
| Apr 29 2024 | 34.12425 | -0.29 | -0.84% | 34.40006 | 34.43506 | 34.1061 | 0 |
| Apr 28 2024 | 34.41252 | -0.39 | -1.12% | 34.80079 | 34.80079 | 34.3212 | 0 |
| Apr 27 2024 | 34.80079 | 0.35 | 1.02% | 34.80079 | 34.80079 | 34.45105 | 0 |
| Apr 26 2024 | 34.45105 | -0.44 | -1.26% | 34.88288 | 35.00834 | 34.2571 | 0 |
| Apr 25 2024 | 34.89072 | -0.27 | -0.77% | 35.16044 | 35.18443 | 34.67557 | 0 |
| Apr 24 2024 | 35.16103 | 0.22 | 0.62% | 34.95096 | 35.17437 | 34.87527 | 0 |
| Apr 23 2024 | 34.94298 | 0.01 | 0.04% | 34.92881 | 35.1111 | 34.90271 | 0 |
| Apr 22 2024 | 34.92927 | 0.13 | 0.38% | 34.87024 | 34.94276 | 34.71076 | 0 |
| Apr 21 2024 | 34.79788 | 0.00 | 0.00% | 34.79788 | 34.79788 | 34.79788 | 0 |
| Apr 20 2024 | 34.79788 | 0.00 | 0.00% | 34.79788 | 34.79788 | 34.79788 | 0 |
| Apr 19 2024 | 34.79788 | -0.06 | -0.18% | 34.85654 | 35.05185 | 34.66376 | 0 |
| Apr 18 2024 | 34.8606 | 0.21 | 0.62% | 34.6489 | 34.92332 | 34.56027 | 0 |
| Apr 17 2024 | 34.64751 | 0.10 | 0.28% | 34.55317 | 34.73074 | 34.41436 | 0 |
| Apr 16 2024 | 34.54994 | 0.09 | 0.26% | 34.4617 | 34.66177 | 34.46114 | 0 |
| Apr 15 2024 | 34.46021 | 0.14 | 0.42% | 34.30167 | 34.59839 | 34.23512 | 0 |
| Apr 14 2024 | 34.31588 | 0.00 | 0.00% | 34.31588 | 34.31588 | 34.31588 | 0 |
| Apr 13 2024 | 34.31588 | 0.00 | 0.00% | 34.31588 | 34.31588 | 34.31588 | 0 |
| Apr 12 2024 | 34.31588 | 0.01 | 0.03% | 34.29983 | 34.46551 | 34.04419 | 0 |
| Apr 11 2024 | 34.30501 | -0.18 | -0.53% | 34.4835 | 34.57161 | 34.17717 | 0 |
| Apr 10 2024 | 34.48759 | 0.25 | 0.72% | 34.24344 | 34.53731 | 34.192 | 0 |
| Apr 09 2024 | 34.24038 | -0.35 | -1.01% | 34.59159 | 34.58268 | 34.19665 | 0 |
| Apr 08 2024 | 34.59111 | -0.04 | -0.12% | 34.63429 | 34.64425 | 34.30865 | 0 |
| Apr 07 2024 | 34.6337 | 0.20 | 0.57% | 34.60747 | 34.6371 | 34.43584 | 0 |
| Apr 06 2024 | 34.43584 | -0.21 | -0.59% | 34.43584 | 34.64138 | 34.43584 | 0 |
| Apr 05 2024 | 34.64138 | 0.01 | 0.02% | 34.63274 | 34.71079 | 34.40687 | 0 |
| Apr 04 2024 | 34.63514 | 0.06 | 0.17% | 34.57594 | 34.72243 | 34.45305 | 0 |
| Apr 03 2024 | 34.57535 | 0.03 | 0.09% | 34.54662 | 34.70634 | 34.50516 | 0 |
| Apr 02 2024 | 34.545 | -0.23 | -0.65% | 34.7675 | 34.74793 | 34.48616 | 0 |
| Apr 01 2024 | 34.77036 | -0.01 | -0.03% | 34.78465 | 34.9035 | 34.64616 | 0 |
| Mar 31 2024 | 34.78163 | -0.10 | -0.28% | 34.87989 | 34.95542 | 34.75566 | 0 |
| Mar 30 2024 | 34.87989 | 0.07 | 0.20% | 34.87989 | 34.87989 | 34.81035 | 0 |
| Mar 29 2024 | 34.81035 | -0.10 | -0.29% | 34.90689 | 34.88519 | 34.79421 | 0 |
| Mar 28 2024 | 34.91099 | -0.07 | -0.19% | 34.98038 | 35.1782 | 34.84059 | 0 |
| Mar 27 2024 | 34.97867 | -0.14 | -0.39% | 35.1177 | 35.15218 | 34.88851 | 0 |
| Mar 26 2024 | 35.11623 | 0.13 | 0.37% | 34.98496 | 35.18555 | 34.92993 | 0 |
| Mar 25 2024 | 34.98732 | -0.08 | -0.24% | 35.07299 | 35.15787 | 34.92855 | 0 |
| Mar 24 2024 | 35.07215 | -0.05 | -0.14% | 35.12575 | 35.14412 | 34.97577 | 0 |
| Mar 23 2024 | 35.1225 | 0.00 | 0.00% | 35.1225 | 35.1225 | 35.1225 | 0 |
| Mar 22 2024 | 35.1225 | 0.17 | 0.49% | 34.95349 | 35.22688 | 34.99832 | 0 |
| Mar 21 2024 | 34.95144 | 0.01 | 0.04% | 34.93479 | 35.01859 | 34.83112 | 0 |
| Mar 20 2024 | 34.93736 | -0.19 | -0.54% | 35.12925 | 35.22262 | 34.77464 | 0 |
| Mar 19 2024 | 35.12625 | -0.10 | -0.28% | 35.22141 | 35.32286 | 35.07012 | 0 |
| Mar 18 2024 | 35.22393 | 0.31 | 0.89% | 34.87748 | 35.33075 | 34.87667 | 0 |
| Mar 17 2024 | 34.91372 | 0.00 | 0.00% | 34.91372 | 34.91372 | 34.91372 | 0 |
| Mar 16 2024 | 34.91372 | 0.00 | 0.00% | 34.91372 | 34.91372 | 34.91372 | 0 |
| Mar 15 2024 | 34.91372 | 0.07 | 0.20% | 34.84785 | 34.93793 | 34.7053 | 0 |
| Mar 14 2024 | 34.84484 | 0.09 | 0.25% | 34.75745 | 34.97356 | 34.69463 | 0 |
| Mar 13 2024 | 34.7577 | -0.11 | -0.30% | 34.86571 | 34.99542 | 34.64464 | 0 |
| Mar 12 2024 | 34.86345 | 0.00 | 0.01% | 34.8586 | 34.96152 | 34.65629 | 0 |
| Mar 11 2024 | 34.85894 | -0.30 | -0.86% | 35.16101 | 35.12113 | 34.76266 | 0 |
| Mar 10 2024 | 35.16153 | 0.16 | 0.45% | 35.00957 | 35.21331 | 35.00461 | 0 |
| Mar 09 2024 | 35.00461 | 0.00 | 0.00% | 35.00461 | 35.00461 | 35.00461 | 0 |
| Mar 08 2024 | 35.00461 | 0.05 | 0.13% | 34.95589 | 35.08209 | 34.77507 | 0 |
| Mar 07 2024 | 34.95752 | -0.09 | -0.26% | 35.05334 | 35.1231 | 34.84196 | 0 |
| Mar 06 2024 | 35.0473 | -0.14 | -0.41% | 35.20519 | 35.18239 | 34.99098 | 0 |
| Mar 05 2024 | 35.19195 | -0.12 | -0.33% | 35.31121 | 35.40672 | 35.09107 | 0 |
| Mar 04 2024 | 35.30805 | -0.04 | -0.13% | 35.3572 | 35.44563 | 35.20808 | 0 |
| Mar 03 2024 | 35.35281 | 0.00 | 0.00% | 35.35281 | 35.35281 | 35.35281 | 0 |
| Mar 02 2024 | 35.35281 | 0.00 | 0.00% | 35.35281 | 35.35281 | 35.35281 | 0 |
| Mar 01 2024 | 35.35281 | -0.09 | -0.25% | 35.44818 | 35.55015 | 35.33311 | 0 |
| Feb 29 2024 | 35.4426 | -0.26 | -0.72% | 35.70577 | 35.76302 | 35.39962 | 0 |
| Feb 28 2024 | 35.70035 | 0.33 | 0.93% | 35.36829 | 35.77262 | 35.38888 | 0 |
| Feb 27 2024 | 35.37131 | -0.42 | -1.18% | 35.78439 | 35.78178 | 35.32852 | 0 |
| Feb 26 2024 | 35.79392 | 0.10 | 0.28% | 35.69311 | 35.8573 | 35.7036 | 0 |
| Feb 25 2024 | 35.69433 | 0.04 | 0.12% | 35.69178 | 35.76017 | 35.65266 | 0 |
| Feb 24 2024 | 35.65266 | 0.00 | 0.00% | 35.65266 | 35.65266 | 35.65266 | 0 |
| Feb 23 2024 | 35.65266 | 0.21 | 0.59% | 35.44481 | 35.8536 | 35.34812 | 0 |
| Feb 22 2024 | 35.44377 | 0.49 | 1.40% | 34.95581 | 35.47538 | 34.92456 | 0 |
| Feb 21 2024 | 34.95355 | 0.00 | 0.00% | 34.94337 | 35.03485 | 34.61872 | 0 |
| Feb 20 2024 | 34.95284 | 0.03 | 0.09% | 34.92249 | 35.18858 | 34.73432 | 0 |
| Feb 19 2024 | 34.92229 | 0.15 | 0.43% | 34.78257 | 34.98885 | 34.75914 | 0 |
| Feb 18 2024 | 34.77403 | 0.16 | 0.47% | 34.74697 | 34.79318 | 34.6108 | 0 |
| Feb 17 2024 | 34.6108 | 0.00 | 0.00% | 34.6108 | 34.6108 | 34.6108 | 0 |
| Feb 16 2024 | 34.6108 | -0.26 | -0.75% | 34.87089 | 34.86826 | 34.6108 | 0 |
| Feb 15 2024 | 34.87344 | -0.06 | -0.18% | 34.93872 | 34.98005 | 34.81504 | 0 |
| Feb 14 2024 | 34.93625 | -0.06 | -0.16% | 34.98834 | 35.07922 | 34.82671 | 0 |
| Feb 13 2024 | 34.99166 | 0.11 | 0.30% | 34.8756 | 35.06351 | 34.61699 | 0 |
| Feb 12 2024 | 34.88611 | -0.18 | -0.51% | 35.0635 | 35.16483 | 34.73842 | 0 |
| Feb 11 2024 | 35.06366 | 0.07 | 0.19% | 34.99573 | 35.10067 | 34.99573 | 0 |
| Feb 10 2024 | 34.99573 | -0.17 | -0.48% | 34.90518 | 34.99573 | 34.90518 | 0 |
