Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CYTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.6999 | 1.61 | 40,067 |
| May 03 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.66 | 1.60 | 29,771 |
| May 02 2024 | 1.64 | 0.02 | 1.23% | 1.61 | 1.6651 | 1.57 | 35,965 |
| May 01 2024 | 1.62 | 0.05 | 3.18% | 1.67 | 1.67 | 1.5301 | 133,829 |
| Apr 30 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.62 | 1.52 | 44,304 |
| Apr 29 2024 | 1.57 | -0.12 | -7.10% | 1.69 | 1.69 | 1.56 | 49,647 |
| Apr 26 2024 | 1.69 | 0.09 | 5.62% | 1.54 | 1.77 | 1.4952 | 166,204 |
| Apr 25 2024 | 1.60 | 0.16 | 11.11% | 1.35 | 1.65 | 1.35 | 319,994 |
| Apr 24 2024 | 1.44 | -0.14 | -8.86% | 1.60 | 1.60 | 1.40 | 2,987,058 |
| Apr 23 2024 | 1.58 | 0.18 | 12.86% | 1.40 | 1.58 | 1.38 | 110,780 |
| Apr 22 2024 | 1.40 | -0.01 | -0.99% | 1.39 | 1.52 | 1.38 | 107,241 |
| Apr 19 2024 | 1.414 | -0.09 | -5.73% | 1.48 | 1.50 | 1.405 | 46,733 |
| Apr 18 2024 | 1.50 | 0.02 | 1.35% | 1.46 | 1.5185 | 1.42 | 24,802 |
| Apr 17 2024 | 1.48 | -0.15 | -9.20% | 1.65 | 1.65 | 1.48 | 86,545 |
| Apr 16 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.73 | 1.54 | 56,371 |
| Apr 15 2024 | 1.66 | -0.17 | -9.29% | 1.80 | 1.88 | 1.65 | 120,597 |
| Apr 12 2024 | 1.83 | 0.01 | 0.55% | 1.89 | 1.95 | 1.81 | 41,111 |
| Apr 11 2024 | 1.82 | -0.18 | -9.00% | 1.94 | 1.99 | 1.80 | 171,833 |
| Apr 10 2024 | 2.00 | 0.14 | 7.53% | 1.87 | 2.01 | 1.87 | 176,225 |
| Apr 09 2024 | 1.86 | -0.06 | -3.13% | 1.92 | 2.0299 | 1.86 | 121,094 |
| Apr 08 2024 | 1.92 | -0.03 | -1.54% | 2.01 | 2.06 | 1.90 | 172,891 |
| Apr 05 2024 | 1.95 | -0.14 | -6.70% | 2.09 | 2.09 | 1.86 | 79,836 |
| Apr 04 2024 | 2.09 | 0.15 | 7.73% | 1.98 | 2.09 | 1.9285 | 94,020 |
| Apr 03 2024 | 1.94 | -0.11 | -5.37% | 2.00 | 2.0185 | 1.77 | 169,103 |
| Apr 02 2024 | 2.05 | -0.06 | -2.84% | 2.02 | 2.09 | 1.77 | 113,041 |
| Apr 01 2024 | 2.11 | 0.04 | 1.93% | 2.05 | 2.1344 | 1.99 | 114,659 |
| Mar 28 2024 | 2.07 | -0.28 | -11.91% | 2.41 | 2.49 | 1.96 | 322,906 |
| Mar 27 2024 | 2.35 | -0.07 | -2.89% | 2.38 | 2.40 | 2.22 | 327,954 |
| Mar 26 2024 | 2.42 | 0.07 | 2.98% | 2.40 | 2.4499 | 2.17 | 1,066,762 |
| Mar 25 2024 | 2.35 | 0.62 | 35.84% | 3.17 | 3.49 | 2.10 | 62,762,322 |
| Mar 22 2024 | 1.73 | 0.05 | 2.98% | 1.66 | 1.73 | 1.6501 | 43,144 |
| Mar 21 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.69 | 1.6301 | 24,580 |
| Mar 20 2024 | 1.69 | 0.01 | 0.60% | 1.72 | 1.72 | 1.62 | 23,647 |
| Mar 19 2024 | 1.68 | -0.01 | -0.59% | 1.74 | 1.74 | 1.62 | 24,234 |
| Mar 18 2024 | 1.69 | -0.04 | -2.31% | 1.73 | 1.73 | 1.625 | 64,721 |
| Mar 15 2024 | 1.73 | 0.05 | 2.98% | 1.69 | 1.73 | 1.68 | 24,763 |
| Mar 14 2024 | 1.68 | -0.17 | -9.19% | 1.82 | 1.82 | 1.63 | 64,069 |
| Mar 13 2024 | 1.85 | -0.02 | -1.07% | 1.90 | 1.95 | 1.812 | 20,694 |
| Mar 12 2024 | 1.87 | -0.02 | -1.06% | 1.89 | 1.90 | 1.80 | 24,675 |
| Mar 11 2024 | 1.89 | 0.05 | 2.72% | 1.90 | 1.9198 | 1.824 | 80,208 |
| Mar 08 2024 | 1.84 | -0.04 | -2.13% | 1.90 | 1.94 | 1.8205 | 30,711 |
| Mar 07 2024 | 1.88 | 0.02 | 1.08% | 1.82 | 1.9243 | 1.76 | 53,699 |
| Mar 06 2024 | 1.86 | -0.16 | -7.92% | 2.06 | 2.10 | 1.75 | 244,562 |
| Mar 05 2024 | 2.02 | -0.35 | -14.77% | 2.60 | 2.673 | 2.00 | 724,013 |
| Mar 04 2024 | 2.37 | -0.06 | -2.47% | 2.20 | 2.74 | 2.10 | 1,035,258 |
| Mar 01 2024 | 2.43 | 0.55 | 29.26% | 1.88 | 2.46 | 1.88 | 729,566 |
| Feb 29 2024 | 1.88 | 0.08 | 4.44% | 1.80 | 1.9399 | 1.77 | 35,800 |
| Feb 28 2024 | 1.80 | -0.02 | -1.10% | 1.80 | 1.84 | 1.79 | 21,815 |
| Feb 27 2024 | 1.82 | -0.02 | -1.09% | 1.84 | 1.87 | 1.81 | 25,592 |
| Feb 26 2024 | 1.84 | 0.04 | 2.22% | 1.85 | 1.8723 | 1.80 | 19,296 |
| Feb 23 2024 | 1.80 | -0.04 | -2.17% | 1.78 | 1.85 | 1.76 | 17,890 |
| Feb 22 2024 | 1.84 | 0.07 | 3.66% | 1.74 | 1.8596 | 1.7303 | 35,647 |
| Feb 21 2024 | 1.775 | -0.11 | -5.59% | 1.89 | 1.9699 | 1.74 | 70,195 |
| Feb 20 2024 | 1.88 | -0.03 | -1.57% | 1.89 | 1.93 | 1.87 | 44,596 |
| Feb 16 2024 | 1.91 | 0.04 | 2.14% | 1.87 | 1.9722 | 1.8158 | 29,671 |
| Feb 15 2024 | 1.87 | 0.06 | 3.31% | 1.81 | 1.88 | 1.81 | 26,319 |
| Feb 14 2024 | 1.81 | 0.02 | 1.12% | 1.80 | 1.89 | 1.79 | 30,462 |
| Feb 13 2024 | 1.79 | -0.07 | -3.76% | 1.82 | 1.9237 | 1.76 | 32,345 |
| Feb 12 2024 | 1.86 | -0.05 | -2.62% | 1.86 | 1.93 | 1.81 | 39,267 |
| Feb 09 2024 | 1.91 | 0.04 | 2.14% | 1.82 | 1.986 | 1.81 | 52,803 |
| Feb 08 2024 | 1.87 | 0.07 | 3.89% | 1.81 | 1.8799 | 1.74 | 103,059 |
| Feb 07 2024 | 1.80 | 0.07 | 4.05% | 1.89 | 1.9111 | 1.61 | 887,601 |
