CYD(CYD)
CYD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $29.57 | $29.57 | $27.87 | $28.16 | 174,534 |
| 10/9/2026 | $29.07 | $30.43 | $28.96 | $29.82 | 425,948 |
| 10/8/2026 | $28.50 | $30.00 | $28.15 | $29.07 | 339,400 |
| 10/7/2026 | $31.50 | $31.59 | $28.03 | $28.18 | 632,285 |
| 10/6/2026 | $32.00 | $32.22 | $31.66 | $32.19 | 142,222 |
| 10/5/2026 | $32.00 | $32.49 | $31.42 | $31.87 | 173,012 |
| 10/2/2026 | $32.64 | $32.88 | $31.61 | $31.95 | 128,500 |
| 10/1/2026 | $31.18 | $32.36 | $30.11 | $32.26 | 161,700 |
| 9/30/2026 | $32.98 | $33.00 | $31.02 | $31.03 | 274,200 |
| 9/29/2026 | $32.47 | $32.92 | $32.19 | $32.61 | 165,006 |
| 9/28/2026 | $32.81 | $33.26 | $31.72 | $32.44 | 167,100 |
| 9/25/2026 | $31.60 | $33.86 | $31.60 | $33.03 | 180,835 |
| 9/24/2026 | $34.04 | $34.07 | $31.06 | $31.20 | 217,700 |
| 9/23/2026 | $34.63 | $35.04 | $34.17 | $34.60 | 62,610 |
| 9/22/2026 | $35.04 | $35.66 | $34.40 | $35.05 | 76,105 |
| 9/21/2026 | $35.53 | $35.53 | $34.33 | $35.04 | 74,339 |
| 9/18/2026 | $34.68 | $35.58 | $34.02 | $35.40 | 125,828 |
| 9/17/2026 | $34.75 | $35.50 | $34.18 | $34.52 | 145,718 |
| 9/16/2026 | $33.99 | $34.23 | $33.25 | $33.88 | 202,634 |
| 9/15/2026 | $34.87 | $35.49 | $33.10 | $33.75 | 193,285 |
| 9/14/2026 | $35.10 | $35.89 | $34.63 | $35.00 | 82,000 |
| 9/11/2026 | $36.44 | $36.49 | $35.49 | $35.82 | 128,742 |
| 9/10/2026 | $37.08 | $37.08 | $35.59 | $35.90 | 140,935 |
| 9/9/2026 | $37.30 | $37.71 | $36.78 | $37.23 | 75,700 |
| 9/8/2026 | $37.65 | $38.35 | $37.53 | $37.72 | 80,929 |
| 9/4/2026 | $37.74 | $38.67 | $36.96 | $37.43 | 112,000 |
| 9/3/2026 | $37.93 | $38.13 | $36.46 | $37.67 | 90,800 |
| 9/2/2026 | $36.76 | $38.06 | $36.55 | $37.80 | 111,737 |
| 9/1/2026 | $37.81 | $38.80 | $36.30 | $36.73 | 102,500 |
| 8/31/2026 | $38.25 | $39.42 | $37.84 | $38.34 | 86,014 |
| 8/28/2026 | $40.58 | $40.58 | $38.05 | $38.21 | 50,014 |
| 8/27/2026 | $39.87 | $40.53 | $39.67 | $40.39 | 96,521 |
| 8/26/2026 | $39.45 | $40.54 | $39.22 | $39.82 | 162,107 |
| 8/25/2026 | $39.33 | $39.64 | $39.02 | $39.37 | 95,900 |
| 8/24/2026 | $39.57 | $39.62 | $38.39 | $38.75 | 111,200 |
| 8/21/2026 | $39.17 | $40.17 | $38.76 | $39.88 | 175,100 |
| 8/20/2026 | $43.23 | $43.23 | $37.34 | $38.71 | 302,500 |
| 8/19/2026 | $45.75 | $45.85 | $42.93 | $43.44 | 317,641 |
| 8/18/2026 | $45.42 | $46.08 | $44.74 | $45.63 | 112,900 |
| 8/17/2026 | $45.34 | $46.50 | $44.79 | $46.43 | 93,400 |
| 8/14/2026 | $45.38 | $46.50 | $44.82 | $45.24 | 103,532 |
| 8/13/2026 | $47.26 | $47.48 | $45.25 | $45.56 | 95,622 |
| 8/12/2026 | $46.50 | $47.89 | $46.43 | $46.93 | 125,600 |
| 8/11/2026 | $46.50 | $47.26 | $46.39 | $46.76 | 87,200 |
| 8/10/2026 | $47.60 | $48.28 | $46.08 | $46.15 | 72,500 |
| 8/7/2026 | $50.35 | $50.46 | $45.61 | $47.32 | 137,349 |
| 8/6/2026 | $48.87 | $50.46 | $48.48 | $48.73 | 95,606 |
| 8/5/2026 | $48.14 | $49.96 | $48.14 | $48.92 | 106,218 |
| 8/4/2026 | $47.45 | $49.00 | $47.26 | $48.12 | 72,200 |
| 8/3/2026 | $46.52 | $47.70 | $45.78 | $46.49 | 76,800 |
| 7/31/2026 | $48.90 | $49.04 | $46.65 | $47.16 | 88,348 |
| 7/30/2026 | $46.00 | $48.50 | $46.00 | $48.32 | 65,000 |
| 7/29/2026 | $47.00 | $47.00 | $44.07 | $45.12 | 127,500 |
| 7/28/2026 | $45.98 | $47.09 | $45.05 | $46.43 | 99,975 |
| 7/27/2026 | $48.18 | $48.33 | $45.69 | $46.59 | 138,085 |
| 7/24/2026 | $45.85 | $46.40 | $44.92 | $45.07 | 95,000 |
| 7/23/2026 | $46.00 | $47.14 | $45.71 | $45.84 | 71,342 |
| 7/22/2026 | $44.82 | $46.65 | $44.82 | $46.14 | 145,600 |
| 7/21/2026 | $44.50 | $46.08 | $44.34 | $44.79 | 124,600 |
| 7/20/2026 | $44.24 | $45.40 | $43.37 | $43.73 | 120,300 |
| 7/17/2026 | $42.69 | $44.66 | $42.00 | $43.90 | 148,000 |
| 7/16/2026 | $45.83 | $45.83 | $44.37 | $44.72 | 148,215 |
| 7/15/2026 | $45.84 | $45.98 | $44.25 | $45.87 | 68,917 |
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
