CYATY(CYATY)
CYATY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $15.65 | $15.78 | $15.65 | $15.68 | 5,404 |
| 10/9/2026 | $15.65 | $15.88 | $15.48 | $15.70 | 321,400 |
| 10/8/2026 | $15.50 | $15.50 | $15.05 | $15.26 | 726,500 |
| 10/7/2026 | $15.16 | $15.52 | $15.16 | $15.34 | 311,326 |
| 10/6/2026 | $15.12 | $15.62 | $15.12 | $15.48 | 377,000 |
| 10/5/2026 | $15.41 | $15.70 | $15.14 | $15.45 | 470,100 |
| 10/2/2026 | $15.00 | $15.24 | $15.00 | $15.13 | 163,400 |
| 10/1/2026 | $15.25 | $15.75 | $15.25 | $15.35 | 244,212 |
| 9/30/2026 | $15.30 | $15.40 | $15.25 | $15.33 | 382,200 |
| 9/29/2026 | $15.70 | $15.70 | $15.26 | $15.29 | 339,600 |
| 9/28/2026 | $15.15 | $15.58 | $15.15 | $15.38 | 218,147 |
| 9/25/2026 | $15.63 | $15.75 | $15.50 | $15.60 | 192,900 |
| 9/24/2026 | $15.99 | $15.99 | $15.61 | $15.71 | 618,600 |
| 9/23/2026 | $16.10 | $16.33 | $16.10 | $16.13 | 248,800 |
| 9/22/2026 | $15.81 | $16.30 | $15.81 | $16.30 | 1.12M |
| 9/21/2026 | $16.06 | $16.17 | $15.88 | $16.14 | 271,500 |
| 9/18/2026 | $16.15 | $16.27 | $15.97 | $16.05 | 220,800 |
| 9/17/2026 | $15.92 | $16.25 | $15.92 | $16.18 | 560,400 |
| 9/16/2026 | $16.15 | $16.15 | $15.74 | $15.80 | 495,300 |
| 9/15/2026 | $16.60 | $16.60 | $16.33 | $16.37 | 794,644 |
| 9/14/2026 | $17.50 | $17.70 | $17.36 | $17.49 | 208,134 |
| 9/11/2026 | $17.58 | $17.59 | $17.27 | $17.35 | 289,800 |
| 9/10/2026 | $17.50 | $17.77 | $17.50 | $17.62 | 194,204 |
| 9/9/2026 | $18.00 | $18.05 | $17.59 | $17.90 | 385,601 |
| 9/8/2026 | $18.20 | $18.20 | $17.70 | $17.84 | 422,500 |
| 9/4/2026 | $17.86 | $18.39 | $17.86 | $18.27 | 98,171 |
| 9/3/2026 | $17.61 | $18.31 | $17.61 | $18.19 | 388,400 |
| 9/2/2026 | $18.40 | $18.40 | $17.95 | $17.99 | 295,640 |
| 9/1/2026 | $18.85 | $19.09 | $18.59 | $18.59 | 130,400 |
| 8/31/2026 | $19.01 | $19.10 | $18.94 | $18.94 | 252,543 |
| 8/28/2026 | $19.63 | $19.75 | $19.48 | $19.70 | 161,606 |
| 8/27/2026 | $19.30 | $19.85 | $19.30 | $19.40 | 112,200 |
| 8/26/2026 | $19.98 | $20.00 | $19.63 | $19.67 | 107,500 |
| 8/25/2026 | $19.90 | $20.09 | $19.74 | $19.88 | 163,621 |
| 8/24/2026 | $20.58 | $20.58 | $20.20 | $20.24 | 290,600 |
| 8/21/2026 | $21.00 | $21.00 | $20.63 | $20.79 | 156,900 |
| 8/20/2026 | $19.60 | $20.67 | $19.60 | $20.02 | 392,213 |
| 8/19/2026 | $19.70 | $20.10 | $19.70 | $20.00 | 578,100 |
| 8/18/2026 | $20.70 | $20.76 | $20.37 | $20.43 | 290,200 |
| 8/17/2026 | $20.40 | $21.59 | $20.40 | $20.52 | 662,400 |
| 8/14/2026 | $20.65 | $20.73 | $20.19 | $20.39 | 166,414 |
| 8/13/2026 | $21.13 | $21.13 | $20.62 | $20.65 | 87,400 |
| 8/12/2026 | $21.20 | $21.65 | $20.65 | $20.76 | 54,000 |
| 8/11/2026 | $20.60 | $21.00 | $20.60 | $20.71 | 132,100 |
| 8/10/2026 | $20.72 | $21.12 | $20.21 | $20.54 | 244,400 |
| 8/7/2026 | $20.00 | $20.36 | $19.96 | $20.16 | 91,721 |
| 8/6/2026 | $20.25 | $20.25 | $19.88 | $20.03 | 110,400 |
| 8/5/2026 | $21.82 | $21.83 | $20.92 | $20.92 | 149,219 |
| 8/4/2026 | $20.20 | $20.90 | $20.20 | $20.75 | 219,900 |
| 8/3/2026 | $21.82 | $21.92 | $19.14 | $19.90 | 187,727 |
| 7/31/2026 | $20.00 | $20.00 | $19.07 | $19.87 | 162,000 |
| 7/30/2026 | $19.56 | $20.35 | $19.56 | $19.91 | 142,400 |
| 7/29/2026 | $20.00 | $20.50 | $19.43 | $19.48 | 257,900 |
| 7/28/2026 | $19.80 | $19.80 | $19.16 | $19.21 | 249,100 |
| 7/27/2026 | $20.49 | $20.49 | $20.01 | $20.40 | 960,800 |
| 7/24/2026 | $19.74 | $21.30 | $19.60 | $19.60 | 170,225 |
| 7/23/2026 | $20.76 | $20.76 | $19.61 | $19.74 | 222,444 |
| 7/22/2026 | $19.80 | $19.80 | $19.43 | $19.46 | 255,538 |
| 7/21/2026 | $19.70 | $20.70 | $19.70 | $20.05 | 323,400 |
| 7/20/2026 | $19.50 | $20.49 | $19.50 | $19.70 | 506,400 |
| 7/17/2026 | $19.64 | $19.64 | $19.11 | $19.37 | 1.22M |
| 7/16/2026 | $19.50 | $19.80 | $19.50 | $19.72 | 1.12M |
| 7/15/2026 | $19.83 | $20.02 | $19.70 | $19.90 | 417,300 |
| 7/14/2026 | $19.11 | $19.50 | $19.11 | $19.20 | 557,613 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
