Cysic Historical Data

CYS Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.467
-1.59%
$ 89.1 million $ 13.83 million
Apr 25, 2026 $ 0.474
-3.56%
$ 90.88 million $ 12.6 million
Apr 24, 2026 $ 0.492
-3.45%
$ 94.21 million $ 8.9 million
Apr 23, 2026 $ 0.509
+5.02%
$ 97.59 million $ 8.89 million
Apr 22, 2026 $ 0.485
+9.79%
$ 92.96 million $ 6.6 million
Apr 21, 2026 $ 0.442
+1.81%
$ 84.63 million $ 4.99 million
Apr 20, 2026 $ 0.434
-0.35%
$ 83.17 million $ 5.43 million
Apr 19, 2026 $ 0.435
-1.21%
$ 83.6 million $ 4.25 million
Apr 18, 2026 $ 0.441
+6.10%
$ 84.09 million $ 7.12 million
Apr 17, 2026 $ 0.415
-0.70%
$ 77.57 million $ 9.03 million
Apr 16, 2026 $ 0.418
-2.48%
$ 78.01 million $ 8.32 million
Apr 15, 2026 $ 0.429
+29.12%
$ 80.31 million $ 14.08 million
Apr 14, 2026 $ 0.332
+20.58%
$ 61.52 million $ 14.93 million
Apr 13, 2026 $ 0.276
+8.80%
$ 51.39 million $ 8.14 million
Apr 12, 2026 $ 0.253
+7.69%
$ 47.42 million $ 14.83 million
Apr 11, 2026 $ 0.235
+1.78%
$ 43.84 million $ 15.46 million
Apr 10, 2026 $ 0.231
+35.87%
$ 40.17 million $ 27.98 million
Apr 9, 2026 $ 0.17
-24.54%
$ 29.55 million $ 14.81 million
Apr 8, 2026 $ 0.225
-5.06%
$ 39.19 million $ 6.09 million
Apr 7, 2026 $ 0.237
+11.43%
$ 41.28 million $ 8.38 million
Apr 6, 2026 $ 0.213
-10.64%
$ 37.04 million $ 5.2 million
Apr 5, 2026 $ 0.238
+7.61%
$ 41.44 million $ 6.9 million
Apr 4, 2026 $ 0.221
-12.84%
$ 38.51 million $ 5.31 million
Apr 3, 2026 $ 0.254
+2.08%
$ 45.45 million $ 12.57 million
Apr 2, 2026 $ 0.249
-17.03%
$ 44.53 million $ 6.89 million
Apr 1, 2026 $ 0.3
-5.60%
$ 53.66 million $ 5.03 million
Mar 31, 2026 $ 0.318
-14.90%
$ 56.84 million $ 8.75 million
Mar 30, 2026 $ 0.373
+2.42%
$ 66.8 million $ 5.37 million
Mar 29, 2026 $ 0.365
-1.03%
$ 65.22 million $ 8.79 million
Mar 28, 2026 $ 0.368
+7.39%
$ 65.9 million $ 6.63 million
Mar 27, 2026 $ 0.343
+1.10%
$ 58.81 million $ 8.25 million
Mar 26, 2026 $ 0.339
-17.04%
$ 58.17 million $ 19.29 million
Mar 25, 2026 $ 0.409
-24.93%
$ 70.12 million $ 8.23 million
Mar 24, 2026 $ 0.545
-23.43%
$ 93.41 million $ 4.16 million
Mar 23, 2026 $ 0.712
+11.03%
$ 121.79 million $ 8.33 million
Mar 22, 2026 $ 0.641
+12.71%
$ 111.54 million $ 9.28 million
Mar 21, 2026 $ 0.569
+13.77%
$ 99.39 million $ 5.68 million
Mar 20, 2026 $ 0.5
-6.68%
$ 87.33 million $ 3.95 million
Mar 19, 2026 $ 0.536
+0.94%
$ 93.65 million $ 4.08 million
Mar 18, 2026 $ 0.531
+5.90%
$ 92.69 million $ 6.05 million
Mar 17, 2026 $ 0.501
+11.02%
$ 87.56 million $ 5.81 million
Mar 16, 2026 $ 0.451
+7.31%
$ 78.96 million $ 6.35 million
Mar 15, 2026 $ 0.421
+0.57%
$ 73.5 million $ 8.23 million
Mar 14, 2026 $ 0.418
-5.78%
$ 73.08 million $ 4.05 million
Mar 13, 2026 $ 0.444
+2.11%
$ 74.55 million $ 9.53 million
Mar 12, 2026 $ 0.435
-0.97%
$ 73.17 million $ 13.71 million
Mar 11, 2026 $ 0.439
-7.97%
$ 73.73 million $ 8.78 million
Mar 10, 2026 $ 0.477
-2.43%
$ 80.18 million $ 17.02 million
Mar 9, 2026 $ 0.489
+18.58%
$ 82.28 million $ 15.49 million
Mar 8, 2026 $ 0.413
-0.37%
$ 69.33 million $ 7.47 million