Cysic Historical Data

CYS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $0.467
+3.12%
$79.05 million $3.19 million
May 23, 2026 $0.453
+0.71%
$76.43 million $3.39 million
May 22, 2026 $0.45
-4.74%
$75.89 million $3.3 million
May 21, 2026 $0.473
+6.38%
$79.79 million $4.05 million
May 20, 2026 $0.444
-0.07%
$75 million $4.43 million
May 19, 2026 $0.444
-9.52%
$75.08 million $4.02 million
May 18, 2026 $0.491
-0.26%
$82.95 million $5.01 million
May 17, 2026 $0.493
+0.41%
$83.17 million $4.3 million
May 16, 2026 $0.491
-4.02%
$82.8 million $5.72 million
May 15, 2026 $0.511
+11.14%
$86.57 million $6.25 million
May 14, 2026 $0.46
+4.01%
$77.9 million $5.96 million
May 13, 2026 $0.442
-1.08%
$74.9 million $5.58 million
May 12, 2026 $0.447
+1.94%
$75.71 million $4.23 million
May 11, 2026 $0.438
+7.22%
$74.27 million $6.01 million
May 10, 2026 $0.409
+1.28%
$69.27 million $2.9 million
May 9, 2026 $0.404
-1.75%
$68.4 million $4.22 million
May 8, 2026 $0.411
-2.58%
$68.75 million $3.84 million
May 7, 2026 $0.422
-9.85%
$70.57 million $3.34 million
May 6, 2026 $0.468
-7.47%
$78.28 million $3.93 million
May 5, 2026 $0.506
-0.90%
$84.6 million $3.7 million
May 4, 2026 $0.51
+1.00%
$85.37 million $3.95 million
May 3, 2026 $0.505
-6.63%
$84.53 million $6.32 million
May 2, 2026 $0.541
+5.81%
$90.53 million $5.56 million
May 1, 2026 $0.511
-1.25%
$98 million $4.21 million
Apr 30, 2026 $0.518
+3.14%
$99.17 million $6.72 million
Apr 29, 2026 $0.502
+0.92%
$96.3 million $6.81 million
Apr 28, 2026 $0.497
+5.11%
$95.38 million $11.35 million
Apr 27, 2026 $0.473
+1.45%
$90.74 million $12.69 million
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