CyberAgent, Inc. CYGIY
4.18 USD 0.00 (+0.00%)
Regular-session close
4.42 Day range 4.47
3.75 52-week range 6.00
- YTD
- -12.00%
- 1 year
- -30.33%
CYGIY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | -0.06 | -1.42% | 100 |
| Nov 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | -0.23 | -5.15% | 100 |
| Nov 5, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | +0.09 | +2.05% | 100 |
| Nov 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | -0.06 | -1.35% | 100 |
| Oct 28, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | +0.27 | +6.47% | 100 |
| Oct 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | +0.27 | +6.92% | 100 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | +0.15 | +4.00% | 100 |
| Oct 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.10 | -2.60% | 100 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | -0.22 | -5.41% | 100 |
| Sep 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | -0.23 | -5.35% | 100 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 100 |
| Sep 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.10 | -2.27% | 100 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.15 | -3.30% | 100 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | +0.05 | +1.11% | 100 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.15 | +3.45% | 100 |
| Sep 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | -0.20 | -4.40% | 100 |
| Sep 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | -0.10 | -2.15% | 100 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | +0.25 | +5.68% | 100 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | -0.25 | -5.38% | 100 |
| Aug 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | +0.01 | +0.22% | 100 |
| Aug 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | +0.63 | +15.71% | 100 |
| Aug 19, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the CYGIY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.