Cyan AG (CYR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.62601626016 | 2.46 | 2.5 | 2.44 | 112 | 2.4911804 | DE |
| 4 | -0.06 | -2.41935483871 | 2.48 | 2.64 | 2.42 | 1291 | 2.54810163 | DE |
| 12 | -0.18 | -6.92307692308 | 2.6 | 2.8 | 2.1 | 2409 | 2.43815742 | DE |
| 26 | 1.41 | 139.603960396 | 1.01 | 2.8 | 0.96 | 3851 | 1.91521417 | DE |
| 52 | 0.34 | 16.3461538462 | 2.08 | 2.8 | 0.935 | 3058 | 1.77867833 | DE |
| 156 | -5.99 | -71.2247324614 | 8.41 | 8.8 | 0.935 | 7773 | 3.18775634 | DE |
| 260 | -23.78 | -90.7633587786 | 26.2 | 31.785 | 0.935 | 13903 | 11.72474104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 2.44 | -0.06 | -2.40 | 2.48 | 2.48 | 2.44 | 954 |
| 1719260820 | 2.5 | 0.04 | 1.63 | 2.5 | 2.5 | 2.5 | 250 |
| 1719001620 | 2.46 | -0.04 | -1.60 | 2.46 | 2.46 | 2.46 | 97 |
| 1718915220 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1718828820 | 2.5 | 0.04 | 1.63 | 2.5 | 2.5 | 2.5 | 100 |
| 1718742360 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 2 |
| 1718656020 | 2.46 | -0.14 | -5.38 | 2.58 | 2.58 | 2.46 | 1445 |
| 1718396820 | 2.6 | 0.06 | 2.36 | 2.6 | 2.6 | 2.6 | 800 |
| 1718310420 | 2.54 | -0.06 | -2.31 | 2.64 | 2.64 | 2.54 | 760 |
| 1718224020 | 2.6 | -0.02 | -0.76 | 2.6 | 2.6 | 2.6 | 4984 |
| 1718137620 | 2.62 | 0.02 | 0.77 | 2.58 | 2.62 | 2.58 | 850 |
| 1718051220 | 2.6 | 0.12 | 4.84 | 2.5 | 2.6 | 2.5 | 570 |
| 1717792020 | 2.48 | -0.04 | -1.59 | 2.44 | 2.52 | 2.44 | 1998 |
| 1717705620 | 2.52 | 0.02 | 0.80 | 2.5 | 2.52 | 2.5 | 375 |
| 1717619220 | 2.5 | 0.06 | 2.46 | 2.5 | 2.5 | 2.5 | 1120 |
| 1717532820 | 2.44 | -0.16 | -6.15 | 2.44 | 2.44 | 2.44 | 1500 |
| 1717446420 | 2.6 | 0.06 | 2.36 | 2.5 | 2.6 | 2.5 | 2534 |
| 1717187220 | 2.54 | -0.04 | -1.55 | 2.58 | 2.58 | 2.42 | 1287 |
| 1717100820 | 2.58 | 0.1 | 4.03 | 2.58 | 2.58 | 2.58 | 413 |
| 1717014420 | 2.48 | -0.12 | -4.62 | 2.52 | 2.52 | 2.48 | 2380 |
| 1716928020 | 2.6 | 0.12 | 4.84 | 2.48 | 2.6 | 2.48 | 3056 |
| 1716841560 | 2.48 | -0.08 | -3.13 | 2.38 | 2.6 | 2.34 | 4720 |
| 1716582420 | 2.56 | 0.14 | 5.79 | 2.44 | 2.56 | 2.44 | 581 |
| 1716496020 | 2.42 | 0.06 | 2.54 | 2.48 | 2.52 | 2.4 | 5840 |
| 1716409620 | 2.36 | -0.02 | -0.84 | 2.36 | 2.36 | 2.36 | 282 |
| 1716323160 | 2.38 | 0.1 | 4.39 | 2.48 | 2.48 | 2.38 | 504 |
| 1716236760 | 2.2799999 | -0.14 | -5.79 | 2.2799999 | 2.2799999 | 2.2799999 | 35 |
| 1715977620 | 2.42 | 0.2 | 9.01 | 2.42 | 2.42 | 2.4 | 2309 |
| 1715891220 | 2.22 | -0.02 | -0.89 | 2.22 | 2.22 | 2.22 | 100 |
| 1715804820 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1715718420 | 2.24 | -0.04 | -1.75 | 2.42 | 2.42 | 2.24 | 800 |
| 1715631960 | 2.2799999 | 0.18 | 8.57 | 2.2 | 2.2999999 | 2.2 | 4510 |
| 1715372820 | 2.1 | -0.08 | -3.67 | 2.1 | 2.1 | 2.1 | 1990 |
| 1715286420 | 2.18 | 0.02 | 0.93 | 2.24 | 2.24 | 2.12 | 3052 |
| 1715200020 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 350 |
| 1715113620 | 2.16 | 0.02 | 0.93 | 2.2 | 2.2 | 2.1 | 3460 |
| 1715027220 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.14 | 2270 |
| 1714768020 | 2.2 | 0.06 | 2.80 | 2.22 | 2.22 | 2.2 | 1950 |
| 1714681560 | 2.14 | -0.08 | -3.60 | 2.22 | 2.22 | 2.14 | 4955 |
| 1714508820 | 2.22 | -0.04 | -1.77 | 2.22 | 2.22 | 2.22 | 200 |
| 1714422420 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 2000 |
| 1714163220 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1714076820 | 2.2799999 | -0.12 | -5.00 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1713990420 | 2.4 | -0.06 | -2.44 | 2.48 | 2.48 | 2.4 | 1800 |
| 1713903960 | 2.46 | 0 | 0.00 | 2.52 | 2.52 | 2.46 | 2100 |
| 1713817560 | 2.46 | -0.14 | -5.38 | 2.52 | 2.62 | 2.46 | 22018 |
| 1713558420 | 2.6 | -0.04 | -1.52 | 2.6 | 2.62 | 2.6 | 1725 |
| 1713472020 | 2.64 | -0.06 | -2.22 | 2.68 | 2.8 | 2.64 | 6951 |
| 1713385620 | 2.7 | 0.28 | 11.57 | 2.58 | 2.7 | 2.58 | 8750 |
| 1713299220 | 2.42 | -0.02 | -0.82 | 2.42 | 2.62 | 2.42 | 5750 |
| 1713212820 | 2.44 | 0.22 | 9.91 | 2.24 | 2.46 | 2.24 | 755 |
| 1712953620 | 2.22 | 0.02 | 0.91 | 2.2 | 2.2999999 | 2.2 | 2400 |
| 1712867160 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1712780760 | 2.2 | -0.18 | -7.56 | 2.34 | 2.34 | 2.2 | 1957 |
| 1712694360 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1712607960 | 2.38 | -0.12 | -4.80 | 2.52 | 2.52 | 2.38 | 2097 |
| 1712348820 | 2.5 | 0.08 | 3.31 | 2.5 | 2.5 | 2.34 | 1508 |
| 1712262360 | 2.42 | -0.2 | -7.63 | 2.46 | 2.54 | 2.42 | 4707 |
| 1712175960 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1712089560 | 2.62 | 0.02 | 0.77 | 2.6 | 2.62 | 2.44 | 2923 |
| 1711661160 | 2.6 | 0.28 | 12.07 | 2.5 | 2.6 | 2.48 | 6025 |
| 1711574820 | 2.3199999 | -0.08 | -3.33 | 2.4 | 2.4 | 2.3199999 | 563 |
| 1711488360 | 2.4 | 0.14 | 6.19 | 2.38 | 2.48 | 2.38 | 2590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
