Cy4gate S.p.A. (BIT:CY4)
Italy
· Delayed Price · Currency is EUR 5.15
-0.13 (-2.46%)
Sep 26, 2025, 5:35 PM CET
Cy4gate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.21 | 5.26 | 5.10 | 5.15 | 5.15 | -2.46% | 24,784 |
| Sep 25, 2025 | 5.19 | 5.31 | 5.19 | 5.28 | 5.28 | 1.15% | 19,195 |
| Sep 24, 2025 | 5.18 | 5.35 | 5.18 | 5.22 | 5.22 | 0.38% | 27,030 |
| Sep 23, 2025 | 5.21 | 5.32 | 5.19 | 5.20 | 5.20 | 1.17% | 29,106 |
| Sep 22, 2025 | 5.17 | 5.20 | 5.13 | 5.14 | 5.14 | 0.59% | 17,645 |
| Sep 19, 2025 | 5.20 | 5.23 | 5.09 | 5.11 | 5.11 | -2.11% | 40,212 |
| Sep 18, 2025 | 5.20 | 5.38 | 5.20 | 5.22 | 5.22 | 0.58% | 36,077 |
| Sep 17, 2025 | 5.33 | 5.38 | 5.15 | 5.19 | 5.19 | -2.26% | 54,266 |
| Sep 16, 2025 | 5.41 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 35,578 |
| Sep 15, 2025 | 5.26 | 5.44 | 5.20 | 5.42 | 5.42 | 4.23% | 146,739 |
| Sep 12, 2025 | 5.01 | 5.30 | 5.01 | 5.20 | 5.20 | 2.56% | 79,402 |
| Sep 11, 2025 | 5.15 | 5.26 | 4.85 | 5.07 | 5.07 | -2.69% | 39,925 |
| Sep 10, 2025 | 5.22 | 5.25 | 5.08 | 5.21 | 5.21 | 1.56% | 43,721 |
| Sep 9, 2025 | 5.26 | 5.26 | 5.03 | 5.13 | 5.13 | -2.29% | 20,412 |
| Sep 8, 2025 | 5.00 | 5.25 | 4.93 | 5.25 | 5.25 | 5.00% | 49,534 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.94 | 5.00 | 5.00 | 0.60% | 6,291 |
| Sep 4, 2025 | 4.99 | 5.03 | 4.93 | 4.97 | 4.97 | - | 10,766 |
| Sep 3, 2025 | 4.93 | 5.10 | 4.86 | 4.97 | 4.97 | 1.84% | 18,241 |
| Sep 2, 2025 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -1.01% | 11,597 |
| Sep 1, 2025 | 4.95 | 5.04 | 4.92 | 4.93 | 4.93 | -0.40% | 12,385 |
| Aug 29, 2025 | 5.12 | 5.12 | 4.93 | 4.95 | 4.95 | -3.13% | 23,971 |
| Aug 28, 2025 | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | 0.99% | 18,768 |
| Aug 27, 2025 | 4.97 | 5.13 | 4.97 | 5.06 | 5.06 | 2.02% | 27,167 |
| Aug 26, 2025 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | -0.40% | 15,630 |
| Aug 25, 2025 | 4.95 | 5.07 | 4.91 | 4.98 | 4.98 | 1.43% | 46,449 |
| Aug 22, 2025 | 4.84 | 4.95 | 4.84 | 4.91 | 4.91 | 1.45% | 13,899 |
| Aug 21, 2025 | 4.88 | 4.91 | 4.82 | 4.84 | 4.84 | -1.02% | 39,745 |
| Aug 20, 2025 | 5.03 | 5.04 | 4.86 | 4.89 | 4.89 | -2.98% | 68,724 |
| Aug 19, 2025 | 5.07 | 5.14 | 4.97 | 5.04 | 5.04 | -1.37% | 28,015 |
| Aug 18, 2025 | 5.11 | 5.18 | 5.09 | 5.11 | 5.11 | -0.78% | 11,504 |
| Aug 14, 2025 | 5.20 | 5.29 | 5.15 | 5.15 | 5.15 | -1.72% | 22,524 |
| Aug 13, 2025 | 5.23 | 5.38 | 5.23 | 5.24 | 5.24 | -0.19% | 66,561 |
| Aug 12, 2025 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | -1.32% | 18,144 |
| Aug 11, 2025 | 5.39 | 5.39 | 5.18 | 5.32 | 5.32 | - | 48,498 |
| Aug 8, 2025 | 5.16 | 5.40 | 5.16 | 5.32 | 5.32 | 3.50% | 115,283 |
| Aug 7, 2025 | 4.93 | 5.20 | 4.93 | 5.14 | 5.14 | 3.01% | 72,745 |
| Aug 6, 2025 | 4.84 | 5.09 | 4.82 | 4.99 | 4.99 | 4.61% | 56,340 |
| Aug 5, 2025 | 4.80 | 4.84 | 4.76 | 4.77 | 4.77 | -0.63% | 9,013 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.03% | 13,820 |
| Aug 1, 2025 | 4.78 | 4.89 | 4.75 | 4.85 | 4.85 | 0.62% | 16,995 |
| Jul 31, 2025 | 4.92 | 4.92 | 4.75 | 4.82 | 4.82 | -0.82% | 80,610 |
| Jul 30, 2025 | 4.88 | 4.95 | 4.86 | 4.86 | 4.86 | -0.82% | 14,148 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | 0.20% | 18,398 |
| Jul 28, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -0.41% | 41,768 |
| Jul 25, 2025 | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | -1.01% | 22,766 |
| Jul 24, 2025 | 5.02 | 5.02 | 4.92 | 4.96 | 4.96 | -0.60% | 23,354 |
| Jul 23, 2025 | 4.95 | 5.03 | 4.93 | 4.99 | 4.99 | 0.81% | 19,290 |
| Jul 22, 2025 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -0.20% | 18,398 |
| Jul 21, 2025 | 4.93 | 5.04 | 4.93 | 4.96 | 4.96 | 0.81% | 37,638 |
| Jul 18, 2025 | 5.00 | 5.00 | 4.86 | 4.92 | 4.92 | -1.01% | 57,336 |