CY4

Cy4gate Historical Data

Company Name Stock Ticker Symbol Market Type
Cy4gate Spa CY4 Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.25 -2.75% 8.83 11:35:18
Open Price Low Price High Price Close Price Prev Close
9.15 8.73 9.15 8.83 9.08
more quote information »

CY4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.189.418.739.075,318-0.35-3.81%
1 Month9.179.448.569.0611,263-0.34-3.71%
3 Months8.8510.008.569.2210,522-0.02-0.23%
6 Months10.7211.268.5610.0123,385-1.89-17.63%
1 Year12.4213.128.5610.8438,531-3.59-28.9%
3 Years4.1013.743.88058.9759,2094.73115.37%
5 Years4.1013.743.88058.9759,2094.73115.37%

CY4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 8.83 -0.25 -2.75% 9.15 9.15 8.73 23,099
Sep 22 2022 9.08 -0.06 -0.66% 9.23 9.41 9.03 13,099
Sep 21 2022 9.14 0.13 1.44% 8.97 9.14 8.96 3,679
Sep 20 2022 9.01 -0.01 -0.11% 9.00 9.14 8.96 4,557
Sep 19 2022 9.02 -0.07 -0.77% 9.03 9.17 9.00 1,948
Sep 16 2022 9.09 -0.23 -2.47% 9.18 9.23 9.01 3,309
Sep 15 2022 9.32 0.14 1.53% 9.10 9.44 9.09 13,550
Sep 14 2022 9.18 0.10 1.1% 9.10 9.18 8.97 7,009
Sep 13 2022 9.08 -0.02 -0.22% 9.10 9.18 9.00 17,703
Sep 12 2022 9.10 0.05 0.55% 9.11 9.13 8.99 39,991
Sep 09 2022 9.05 -0.08 -0.88% 9.02 9.13 9.02 6,009
Sep 08 2022 9.13 0.17 1.9% 8.94 9.20 8.94 29,370
Sep 07 2022 8.96 0.08 0.9% 8.83 9.00 8.83 4,827
Sep 06 2022 8.88 0.04 0.45% 8.82 8.99 8.79 10,891
Sep 05 2022 8.84 -0.07 -0.79% 8.79 8.90 8.56 8,515
Sep 02 2022 8.91 0.00 0.0% 8.85 9.00 8.81 5,646
Sep 01 2022 8.91 -0.07 -0.78% 8.90 8.91 8.74 20,699
Aug 31 2022 8.98 -0.17 -1.86% 9.11 9.11 8.89 18,923
Aug 30 2022 9.15 -0.01 -0.11% 9.20 9.24 9.11 5,687
Aug 29 2022 9.16 -0.07 -0.76% 9.23 9.27 9.12 7,265
Aug 26 2022 9.23 -0.06 -0.65% 9.17 9.28 9.17 2,577
See More Historical Prices ยป
Your Recent History
BIT
CY4
Cy4gate
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 00:52:06