Contemporary Amperex Technology Co., Limited CYATY
11.68 USD -0.09 (-0.76%)
Regular-session close
11.67 Day range 11.78
10.62 52-week range 25.83
- YTD
- -41.66%
- 1 year
- -41.66%
CYATY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.72 | 11.78 | 11.67 | 11.70 | -0.07 | -0.59% | 68,377 |
| Nov 12, 2026 | 11.90 | 11.98 | 11.70 | 11.77 | -0.45 | -3.68% | 498,500 |
| Nov 11, 2026 | 12.12 | 12.26 | 12.01 | 12.22 | +0.46 | +3.91% | 294,000 |
| Nov 10, 2026 | 11.65 | 11.96 | 11.65 | 11.76 | -0.20 | -1.67% | 501,100 |
| Nov 9, 2026 | 11.86 | 11.96 | 11.72 | 11.96 | -0.11 | -0.91% | 504,200 |
| Nov 6, 2026 | 12.36 | 12.36 | 12.01 | 12.07 | -0.18 | -1.47% | 354,400 |
| Nov 5, 2026 | 12.80 | 12.80 | 11.93 | 12.25 | +0.19 | +1.58% | 1,052,900 |
| Nov 4, 2026 | 11.99 | 12.26 | 11.94 | 12.06 | +0.66 | +5.79% | 1,937,200 |
| Nov 3, 2026 | 11.50 | 11.52 | 11.30 | 11.40 | -0.11 | -0.96% | 761,600 |
| Nov 2, 2026 | 11.28 | 11.60 | 11.28 | 11.51 | +0.87 | +8.18% | 785,900 |
| Oct 30, 2026 | 10.83 | 10.84 | 10.62 | 10.64 | -0.14 | -1.30% | 764,800 |
| Oct 29, 2026 | 10.81 | 10.81 | 10.70 | 10.78 | -0.20 | -1.82% | 1,091,100 |
| Oct 28, 2026 | 10.81 | 11.08 | 10.81 | 10.98 | -0.15 | -1.35% | 2,173,400 |
| Oct 27, 2026 | 10.90 | 11.16 | 10.90 | 11.13 | -0.07 | -0.62% | 1,395,400 |
| Oct 26, 2026 | 11.35 | 11.37 | 11.12 | 11.20 | -0.08 | -0.71% | 1,770,000 |
| Oct 23, 2026 | 11.38 | 11.38 | 11.17 | 11.28 | +0.52 | +4.83% | 963,200 |
| Oct 22, 2026 | 10.90 | 10.90 | 10.69 | 10.76 | -0.76 | -6.60% | 826,400 |
| Oct 21, 2026 | 11.76 | 11.76 | 11.51 | 11.52 | -0.68 | -5.57% | 3,330,900 |
| Oct 20, 2026 | 13.01 | 13.10 | 12.05 | 12.20 | -1.55 | -11.27% | 2,379,800 |
| Oct 19, 2026 | 13.90 | 14.05 | 13.72 | 13.75 | -0.30 | -2.14% | 566,200 |
| Oct 16, 2026 | 14.01 | 14.25 | 13.91 | 14.05 | -0.32 | -2.23% | 2,135,900 |
| Oct 15, 2026 | 14.09 | 14.39 | 14.05 | 14.37 | -0.31 | -2.11% | 532,100 |
| Oct 14, 2026 | 14.85 | 14.86 | 14.63 | 14.68 | -0.69 | -4.49% | 598,600 |
| Oct 13, 2026 | 15.15 | 15.57 | 15.15 | 15.37 | -0.21 | -1.35% | 171,000 |
| Oct 12, 2026 | 15.65 | 15.94 | 15.58 | 15.58 | -0.12 | -0.76% | 315,700 |
| Oct 9, 2026 | 15.65 | 15.88 | 15.48 | 15.70 | +0.44 | +2.88% | 321,400 |
| Oct 8, 2026 | 15.50 | 15.50 | 15.05 | 15.26 | -0.08 | -0.52% | 726,500 |
| Oct 7, 2026 | 15.16 | 15.52 | 15.16 | 15.34 | -0.14 | -0.90% | 311,300 |
| Oct 6, 2026 | 15.12 | 15.62 | 15.12 | 15.48 | +0.05 | +0.32% | 377,000 |
| Oct 5, 2026 | 15.41 | 15.70 | 15.14 | 15.43 | +0.33 | +2.19% | 470,100 |
| Oct 2, 2026 | 15.00 | 15.24 | 15.00 | 15.10 | -0.25 | -1.63% | 163,400 |
| Oct 1, 2026 | 15.25 | 15.75 | 15.25 | 15.35 | +0.02 | +0.13% | 244,200 |
| Sep 30, 2026 | 15.30 | 15.40 | 15.25 | 15.33 | -0.02 | -0.13% | 382,200 |
| Sep 29, 2026 | 15.70 | 15.70 | 15.26 | 15.35 | -0.03 | -0.20% | 339,600 |
| Sep 28, 2026 | 15.15 | 15.58 | 15.15 | 15.38 | -0.18 | -1.16% | 218,100 |
| Sep 25, 2026 | 15.63 | 15.75 | 15.50 | 15.56 | -0.11 | -0.70% | 192,900 |
| Sep 24, 2026 | 15.99 | 15.99 | 15.61 | 15.67 | -0.52 | -3.21% | 618,600 |
| Sep 23, 2026 | 16.10 | 16.33 | 16.10 | 16.19 | -0.11 | -0.67% | 248,800 |
| Sep 22, 2026 | 15.81 | 16.30 | 15.81 | 16.30 | +0.16 | +0.99% | 1,117,300 |
| Sep 21, 2026 | 16.06 | 16.17 | 15.88 | 16.14 | +0.11 | +0.69% | 271,500 |
| Sep 18, 2026 | 16.15 | 16.27 | 15.97 | 16.03 | -0.12 | -0.74% | 220,800 |
| Sep 17, 2026 | 15.92 | 16.25 | 15.92 | 16.15 | +0.35 | +2.22% | 560,400 |
| Sep 16, 2026 | 16.15 | 16.15 | 15.74 | 15.80 | -0.57 | -3.48% | 495,300 |
| Sep 15, 2026 | 16.60 | 16.60 | 16.33 | 16.37 | -1.07 | -6.14% | 794,600 |
| Sep 14, 2026 | 17.50 | 17.70 | 17.36 | 17.44 | +0.09 | +0.52% | 208,100 |
| Sep 11, 2026 | 17.58 | 17.59 | 17.28 | 17.35 | -0.27 | -1.53% | 289,800 |
| Sep 10, 2026 | 17.50 | 17.77 | 17.50 | 17.62 | -0.28 | -1.56% | 194,200 |
| Sep 9, 2026 | 18.00 | 18.05 | 17.59 | 17.90 | +0.06 | +0.34% | 385,600 |
| Sep 8, 2026 | 18.20 | 18.20 | 17.70 | 17.84 | -0.42 | -2.30% | 422,500 |
| Sep 4, 2026 | 17.86 | 18.39 | 17.86 | 18.26 | +0.07 | +0.38% | 98,100 |
| Sep 3, 2026 | 17.61 | 18.31 | 17.61 | 18.19 | +0.20 | +1.11% | 388,400 |
| Sep 2, 2026 | 18.40 | 18.40 | 17.95 | 17.99 | -0.60 | -3.23% | 295,600 |
| Sep 1, 2026 | 18.85 | 19.09 | 18.59 | 18.59 | -0.35 | -1.85% | 130,400 |
| Aug 31, 2026 | 19.01 | 19.10 | 18.94 | 18.94 | -0.54 | -2.77% | 252,500 |
| Aug 28, 2026 | 19.63 | 19.75 | 19.48 | 19.48 | +0.09 | +0.46% | 161,600 |
| Aug 27, 2026 | 19.30 | 19.85 | 19.30 | 19.39 | -0.28 | -1.42% | 112,200 |
| Aug 26, 2026 | 19.98 | 20.00 | 19.63 | 19.67 | -0.21 | -1.06% | 107,500 |
| Aug 25, 2026 | 19.90 | 20.09 | 19.74 | 19.88 | -0.36 | -1.78% | 163,600 |
| Aug 24, 2026 | 20.58 | 20.58 | 20.20 | 20.24 | -0.55 | -2.65% | 290,600 |
| Aug 21, 2026 | 21.00 | 21.00 | 20.63 | 20.79 | +0.77 | +3.85% | 156,900 |
| Aug 20, 2026 | 19.60 | 20.67 | 19.60 | 20.02 | +0.02 | +0.10% | 392,200 |
| Aug 19, 2026 | 19.70 | 20.10 | 19.70 | 20.00 | -0.40 | -1.96% | 578,100 |
| Aug 18, 2026 | 20.70 | 20.76 | 20.37 | 20.40 | -0.12 | -0.58% | 290,200 |
| Aug 17, 2026 | 20.40 | 21.59 | 20.40 | 20.52 | +0.13 | +0.64% | 662,400 |
| Aug 14, 2026 | 20.65 | 20.73 | 20.19 | 20.39 | -0.34 | -1.64% | 166,400 |
65 days, newest first. Daily bars as drawn on the CYATY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.