Cyber Agent Inc (PK) (CYGIY)
USOTC
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 | 0.42 | 12.4629080119 | 3.37 | 3.89 | 3.3 | 604 | 3.63220291 | DR |
| 4 | -0.27 | -6.65024630542 | 4.06 | 4.47 | 3.3 | 1245 | 3.64365783 | DR |
| 12 | 0.69 | 22.2580645161 | 3.1 | 4.47 | 3.1 | 1101 | 3.62089524 | DR |
| 26 | 0.56 | 17.3374613003 | 3.23 | 4.47 | 3.1 | 895 | 3.620812 | DR |
| 52 | 0.23 | 6.4606741573 | 3.56 | 4.47 | 2.88 | 947 | 3.30318746 | DR |
| 156 | -2.21 | -36.8333333333 | 6 | 6.17 | 2.5417 | 661 | 3.50265406 | DR |
| 260 | -15.01 | -79.8404255319 | 18.8 | 38.02 | 2.5417 | 533 | 6.87584506 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1740435600 | 3.79 | 0.42 | 12.46 | 3.79 | 3.79 | 3.79 | 4 |
| 1740176400 | 3.37 | -0.5 | -12.92 | 3.5095 | 3.5095 | 3.37 | 1268 |
| 1740090480 | 3.87 | 0.41 | 11.91 | 3.89 | 3.89 | 3.37 | 1516 |
| 1740003960 | 3.458 | -0.1 | -2.73 | 3.458 | 3.458 | 3.458 | 110 |
| 1739917740 | 3.555 | 0.19 | 5.49 | 3.37 | 3.555 | 3.3 | 123 |
| 1739572020 | 3.37 | -0.24 | -6.65 | 3.87 | 3.87 | 3.37 | 202 |
| 1739485740 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1739399340 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1739312940 | 3.61 | 0.21 | 6.14 | 3.37 | 3.61 | 3.37 | 265 |
| 1739226360 | 3.4012 | 0 | 0.00 | 3.4012 | 3.4012 | 3.4012 | 0 |
| 1738967160 | 3.4012 | -0.26 | -7.07 | 3.4012 | 3.4012 | 3.4012 | 100 |
| 1738880400 | 3.66 | 0.23 | 6.67 | 3.66 | 3.66 | 3.66 | 100 |
| 1738794480 | 3.4312 | 0 | 0.00 | 3.4312 | 3.4312 | 3.4312 | 0 |
| 1738708080 | 3.4312 | -0.03 | -0.98 | 3.455 | 3.455 | 3.4312 | 17 |
| 1738621740 | 3.465 | -0.3 | -7.85 | 3.66 | 3.66 | 3.4143 | 1551 |
| 1738362000 | 3.76 | 0.11 | 3.07 | 3.76 | 3.76 | 3.664 | 845 |
| 1738276080 | 3.648 | 0.02 | 0.50 | 3.645 | 3.648 | 3.645 | 12 |
| 1738189740 | 3.63 | -0.34 | -8.56 | 4.04 | 4.47 | 3.58 | 11163 |
| 1738103280 | 3.97 | 0.41 | 11.52 | 4.0599999 | 4.12 | 3.8 | 1398 |
| 1738016820 | 3.56 | -0.19 | -5.07 | 3.98 | 3.98 | 3.56 | 1972 |
| 1737757440 | 3.75 | 0.6 | 19.15 | 3.6314 | 3.75 | 3.6314 | 619 |
| 1737671340 | 3.1472 | 0 | 0.00 | 3.1472 | 3.1472 | 3.1472 | 0 |
| 1737584940 | 3.1472 | 0 | 0.00 | 3.1472 | 3.1472 | 3.1472 | 0 |
| 1737498540 | 3.1472 | -0.3 | -8.72 | 3.1208 | 3.1472 | 3.1208 | 53 |
| 1737152880 | 3.4478 | 0.03 | 0.81 | 3.42 | 3.6 | 3.42 | 260 |
| 1737066420 | 3.42 | 0.32 | 10.32 | 3.6 | 3.79 | 3.42 | 1541 |
| 1736979780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736893380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736806980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736547780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736374980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736288580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1736202180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735942980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735856580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735683780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735597380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735338180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735251780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735078980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734992580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734733380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734646980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734560580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734474180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734387780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734128580 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734042180 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733955780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733869380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733782980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733523780 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733437380 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1733350980 | 3.1 | -0.03 | -0.96 | 3.1 | 3.1 | 3.1 | 10 |
| 1733236200 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1733149800 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732890600 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732717800 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1732631400 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
