Cyios Corp (OP: CYIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.0139	0.0139	0.0121	0.0121	100,750	-0.00(-3.20%)
Apr 25, 2024	0.0116	0.0134	0.0115	0.0125	2,004,002	-0.00(-2.34%)
Apr 24, 2024	0.0118	0.0129	0.0114	0.0128	262,051	+0.00(+0.79%)
Apr 23, 2024	0.0139	0.0139	0.0113	0.0127	567,615	+0.00(+14.41%)
Apr 22, 2024	0.0132	0.0143	0.0110	0.0111	971,876	-0.00(-15.91%)
Apr 19, 2024	0.0139	0.0139	0.0120	0.0132	165,025	+0.00(+8.20%)
Apr 18, 2024	0.0125	0.0140	0.0122	0.0122	494,155	-0.00(-0.81%)
Apr 17, 2024	0.0121	0.0125	0.0102	0.0123	343,691	+0.00(+5.13%)
Apr 16, 2024	0.0131	0.0131	0.0108	0.0117	826,406	-0.00(-2.50%)
Apr 15, 2024	0.0118	0.0146	0.0111	0.0120	2,222,580	+0.00(+6.19%)
Apr 12, 2024	0.0132	0.0152	0.0110	0.0113	1,283,756	-0.00(-19.29%)
Apr 11, 2024	0.0148	0.0163	0.0135	0.0140	279,300	-0.00(-14.11%)
Apr 10, 2024	0.0131	0.0167	0.0125	0.0163	1,136,021	+0.00(+8.67%)
Apr 09, 2024	0.0160	0.0160	0.0125	0.0150	508,228	-0.00(-2.60%)
Apr 08, 2024	0.0154	0.0155	0.0125	0.0154	763,705	+0.00(+6.21%)
Apr 05, 2024	0.0157	0.0161	0.0121	0.0145	873,750	-0.00(-10.49%)
Apr 04, 2024	0.0148	0.0169	0.0148	0.0162	288,839	+0.00(+9.46%)
Apr 03, 2024	0.0120	0.0149	0.0111	0.0148	1,503,948	+0.00(+23.33%)
Apr 02, 2024	0.0088	0.0127	0.0087	0.0120	3,606,088	-0.00(-14.29%)
Apr 01, 2024	0.0142	0.0170	0.0140	0.0140	572,682	-0.00(-10.26%)
Mar 28, 2024	0.0170	0.0170	0.0142	0.0156	46,618	+0.00(+0.00%)
Mar 27, 2024	0.0140	0.0170	0.0140	0.0156	156,919	+0.00(+11.43%)
Mar 26, 2024	0.0131	0.0140	0.0131	0.0140	71,674	+0.00(+15.70%)
Mar 25, 2024	0.0160	0.0160	0.0121	0.0121	422,834	-0.00(-28.82%)
Mar 22, 2024	0.0120	0.0170	0.0116	0.0170	506,095	-0.00(-6.08%)
Mar 21, 2024	0.0124	0.0181	0.0120	0.0181	235,500	+0.01(+57.39%)
Mar 20, 2024	0.0133	0.0133	0.0113	0.0115	412,700	+0.00(+1.77%)
Mar 19, 2024	0.0140	0.0144	0.0113	0.0113	668,178	-0.00(-22.60%)
Mar 18, 2024	0.0170	0.0170	0.0138	0.0146	132,472	-0.00(-13.61%)
Mar 15, 2024	0.0110	0.0169	0.0104	0.0169	585,395	+0.01(+49.56%)
Mar 14, 2024	0.0120	0.0131	0.0105	0.0113	1,090,000	-0.00(-9.60%)
Mar 13, 2024	0.0117	0.0128	0.0117	0.0125	401,109	+0.00(+6.84%)
Mar 12, 2024	0.0115	0.0117	0.0109	0.0117	401,534	+0.00(+3.54%)
Mar 11, 2024	0.0117	0.0125	0.0106	0.0113	870,934	-0.00(-8.87%)
Mar 08, 2024	0.0154	0.0165	0.0103	0.0124	1,437,892	-0.00(-25.30%)
Mar 07, 2024	0.0170	0.0219	0.0150	0.0166	1,179,220	-0.01(-23.85%)
Mar 06, 2024	0.0208	0.0219	0.0147	0.0218	1,445,774	-0.00(-0.46%)
Mar 05, 2024	0.0173	0.0219	0.0170	0.0219	413,140	+0.00(+9.50%)
Mar 04, 2024	0.0171	0.0219	0.0153	0.0200	1,480,067	+0.00(+17.65%)
Mar 01, 2024	0.0159	0.0171	0.0128	0.0170	976,155	+0.00(+6.92%)
Feb 29, 2024	0.0128	0.0159	0.0117	0.0159	380,678	+0.00(+22.31%)
Feb 28, 2024	0.0144	0.0145	0.0118	0.0130	188,075	-0.00(-2.99%)
Feb 27, 2024	0.0115	0.0150	0.0105	0.0134	482,641	+0.00(+11.67%)
Feb 26, 2024	0.0121	0.0147	0.0110	0.0120	323,577	+0.00(+18.81%)
Feb 23, 2024	0.0158	0.0159	0.0101	0.0101	1,081,592	-0.00(-32.67%)
Feb 22, 2024	0.0108	0.0150	0.0100	0.0150	4,884,491	+0.00(+36.36%)
Feb 21, 2024	0.0134	0.0149	0.0100	0.0110	1,560,946	-0.00(-20.86%)
Feb 20, 2024	0.0100	0.0140	0.0100	0.0139	1,626,241	+0.00(+26.36%)
Feb 16, 2024	0.0108	0.0110	0.0100	0.0110	1,187,273	+0.00(+10.00%)
Feb 15, 2024	0.0100	0.0119	0.0098	0.0100	390,788	+0.00(+0.00%)
Feb 14, 2024	0.0103	0.0120	0.0100	0.0100	2,029,841	+0.00(+5.26%)
Feb 13, 2024	0.0094	0.0108	0.0094	0.0095	673,462	+0.00(+0.00%)
Feb 12, 2024	0.0108	0.0125	0.0091	0.0095	2,372,581	-0.00(-22.76%)
Feb 09, 2024	0.0130	0.0169	0.0093	0.0123	1,441,361	-0.00(-5.38%)
Feb 08, 2024	0.0135	0.0171	0.0073	0.0130	2,985,463	-0.00(-0.76%)
Feb 07, 2024	0.0110	0.0139	0.0105	0.0131	663,455	+0.00(+25.96%)
Feb 06, 2024	0.0070	0.0121	0.0070	0.0104	2,784,172	+0.00(+14.29%)
Feb 05, 2024	0.0088	0.0093	0.0086	0.0091	1,646,975	+0.00(+4.60%)
Feb 02, 2024	0.0079	0.0087	0.0079	0.0087	686,533	+0.00(+16.00%)
Feb 01, 2024	0.0080	0.0081	0.0075	0.0075	112,738	-0.00(-7.41%)
Jan 31, 2024	0.0075	0.0087	0.0075	0.0081	1,140,686	+0.00(+8.00%)
Jan 30, 2024	0.0075	0.0087	0.0071	0.0075	572,657	+0.00(+7.14%)
Jan 29, 2024	0.0063	0.0079	0.0063	0.0070	1,156,750	+0.00(+0.00%)
Jan 26, 2024	0.0074	0.0075	0.0067	0.0070	458,843	-0.00(-2.78%)
Jan 25, 2024	0.0080	0.0080	0.0070	0.0072	162,914	-0.00(-15.29%)
Jan 24, 2024	0.0085	0.0085	0.0085	0.0085	88,270	+0.00(+7.59%)
Jan 23, 2024	0.0079	0.0079	0.0072	0.0079	2,240	+0.00(+2.60%)
Jan 22, 2024	0.0072	0.0077	0.0072	0.0077	9,000	+0.00(+1.32%)
Jan 19, 2024	0.0070	0.0085	0.0070	0.0076	241,000	-0.00(-2.56%)
Jan 18, 2024	0.0078	0.0078	0.0070	0.0078	26,000	+0.00(+0.00%)
Jan 17, 2024	0.0084	0.0087	0.0070	0.0078	325,940	-0.00(-1.27%)
Jan 16, 2024	0.0070	0.0089	0.0070	0.0079	570,177	-0.00(-2.47%)
Jan 12, 2024	0.0079	0.0090	0.0075	0.0081	777,500	+0.00(+2.53%)
Jan 11, 2024	0.0075	0.0079	0.0069	0.0079	3,011,508	+0.00(+5.33%)
Jan 10, 2024	0.0069	0.0075	0.0069	0.0075	88,313	+0.00(+8.70%)
Jan 09, 2024	0.0068	0.0075	0.0063	0.0069	1,177,597	+0.00(+1.47%)
Jan 08, 2024	0.0062	0.0075	0.0060	0.0068	827,038	-0.00(-2.86%)
Jan 05, 2024	0.0056	0.0070	0.0056	0.0070	1,627,098	+0.00(+12.90%)
Jan 04, 2024	0.0057	0.0062	0.0054	0.0062	1,208,750	+0.00(+21.57%)
Jan 03, 2024	0.0054	0.0054	0.0051	0.0051	64,650	-0.00(-5.56%)
Jan 02, 2024	0.0052	0.0057	0.0050	0.0054	1,268,653	-0.00(-1.82%)
Dec 29, 2023	0.0055	0.0057	0.0053	0.0055	651,607	+0.00(+7.84%)
Dec 28, 2023	0.0063	0.0066	0.0051	0.0051	823,406	-0.00(-10.53%)
Dec 27, 2023	0.0057	0.0057	0.0051	0.0057	2,911,339	+0.00(+14.00%)
Dec 26, 2023	0.0053	0.0059	0.0050	0.0050	1,285,041	+0.00(+2.04%)
Dec 22, 2023	0.0060	0.0060	0.0049	0.0049	1,597,830	+0.00(+0.00%)
Dec 21, 2023	0.0055	0.0059	0.0049	0.0049	1,194,827	-0.00(-7.55%)
Dec 20, 2023	0.0055	0.0073	0.0053	0.0053	2,530,758	-0.00(-1.85%)
Dec 19, 2023	0.0054	0.0065	0.0053	0.0054	597,310	-0.00(-6.90%)
Dec 18, 2023	0.0053	0.0075	0.0053	0.0058	1,659,157	+0.00(+3.57%)
Dec 15, 2023	0.0070	0.0080	0.0055	0.0056	1,335,469	-0.00(-24.32%)
Dec 14, 2023	0.0074	0.0074	0.0074	0.0074	600	+0.00(+2.78%)
Dec 13, 2023	0.0087	0.0087	0.0070	0.0072	1,078,994	-0.00(-13.25%)
Dec 12, 2023	0.0082	0.0083	0.0078	0.0083	112,952	-0.00(-1.19%)
Dec 11, 2023	0.0082	0.0090	0.0078	0.0084	101,500	-0.00(-6.67%)
Dec 08, 2023	0.0083	0.0090	0.0079	0.0090	45,937	+0.00(+15.38%)
Dec 07, 2023	0.0082	0.0095	0.0078	0.0078	161,500	-0.00(-10.34%)
Dec 06, 2023	0.0082	0.0088	0.0082	0.0087	18,149	+0.00(+0.00%)
Dec 05, 2023	0.0095	0.0100	0.0080	0.0087	1,381,696	-0.00(-1.14%)
Dec 04, 2023	0.0080	0.0095	0.0080	0.0088	97,857	+0.00(+3.53%)
Dec 01, 2023	0.0092	0.0092	0.0085	0.0085	11,767	-0.00(-5.56%)
Nov 30, 2023	0.0092	0.0099	0.0080	0.0090	378,366	-0.00(-8.16%)
Nov 29, 2023	0.0086	0.0098	0.0086	0.0098	408,325	+0.00(+22.50%)
Nov 28, 2023	0.0088	0.0090	0.0080	0.0080	197,644	-0.00(-9.09%)
Nov 27, 2023	0.0083	0.0088	0.0080	0.0088	31,750	+0.00(+17.33%)
Nov 24, 2023	0.0092	0.0092	0.0075	0.0075	1,954,645	+0.00(+4.17%)
Nov 22, 2023	0.0075	0.0089	0.0070	0.0072	193,275	+0.00(+2.86%)
Nov 21, 2023	0.0087	0.0087	0.0070	0.0070	244,845	+0.00(+0.00%)
Nov 20, 2023	0.0085	0.0105	0.0070	0.0070	2,048,527	-0.00(-17.65%)
Nov 17, 2023	0.0072	0.0085	0.0068	0.0085	767,572	+0.00(+30.77%)
Nov 16, 2023	0.0088	0.0099	0.0065	0.0065	457,250	-0.00(-31.58%)
Nov 15, 2023	0.0065	0.0095	0.0065	0.0095	214,870	+0.00(+25.00%)
Nov 14, 2023	0.0078	0.0078	0.0065	0.0076	683,827	+0.00(+4.11%)
Nov 13, 2023	0.0060	0.0082	0.0060	0.0073	2,226,109	+0.00(+21.67%)
Nov 10, 2023	0.0060	0.0060	0.0055	0.0060	4,910	+0.00(+0.00%)
Nov 09, 2023	0.0050	0.0060	0.0050	0.0060	150,203	+0.00(+20.00%)
Nov 08, 2023	0.0054	0.0054	0.0048	0.0050	31,100	-0.00(-7.41%)
Nov 07, 2023	0.0054	0.0054	0.0054	0.0054	1,588	+0.00(+8.00%)
Nov 06, 2023	0.0050	0.0050	0.0045	0.0050	48,076	-0.00(-3.85%)
Nov 03, 2023	0.0049	0.0052	0.0045	0.0052	651,103	-0.00(-3.70%)
Nov 02, 2023	0.0054	0.0056	0.0039	0.0054	3,420,437	+0.00(+1.89%)
Nov 01, 2023	0.0053	0.0053	0.0053	0.0053	500	-0.00(-3.64%)
Oct 31, 2023	0.0055	0.0055	0.0055	0.0055	8,025	-0.00(-15.38%)
Oct 30, 2023	0.0051	0.0065	0.0051	0.0065	380,445	+0.00(+0.00%)
Oct 27, 2023	0.0051	0.0065	0.0050	0.0065	38,500	+0.00(+16.07%)
Oct 26, 2023	0.0051	0.0065	0.0049	0.0056	230,400	-0.00(-13.85%)
Oct 24, 2023				0.0065	0	+0.00(+8.33%)
Oct 20, 2023				0.0060	0	+0.00(+0.00%)
Oct 19, 2023	0.0058	0.0065	0.0051	0.0060	871,400	-0.00(-7.69%)
Oct 17, 2023				0.0065	0	-0.00(-10.96%)
Oct 16, 2023	0.0060	0.0074	0.0055	0.0073	188,200	+0.00(+32.73%)
Oct 13, 2023	0.0061	0.0061	0.0054	0.0055	335,750	-0.00(-31.25%)
Oct 12, 2023	0.0071	0.0080	0.0069	0.0080	23,501	+0.00(+12.68%)
Oct 11, 2023	0.0076	0.0079	0.0071	0.0071	348,000	-0.00(-7.79%)
Oct 10, 2023	0.0078	0.0078	0.0060	0.0077	30,869	-0.00(-1.28%)
Oct 09, 2023	0.0058	0.0078	0.0056	0.0078	154,440	+0.00(+30.00%)
Oct 06, 2023	0.0060	0.0060	0.0060	0.0060	130,000	-0.00(-14.29%)
Oct 05, 2023	0.0060	0.0070	0.0060	0.0070	15,800	+0.00(+0.00%)
Oct 04, 2023	0.0060	0.0070	0.0060	0.0070	70,250	+0.00(+2.94%)
Oct 03, 2023	0.0065	0.0070	0.0062	0.0068	84,000	-0.00(-2.86%)
Sep 29, 2023				0.0070	0	-0.00(-15.66%)
Sep 26, 2023				0.0083	0	+0.00(+3.75%)
Sep 25, 2023	0.0071	0.0080	0.0071	0.0080	1,250	+0.00(+0.00%)
Sep 22, 2023	0.0081	0.0081	0.0080	0.0080	17,250	-0.00(-1.23%)
Sep 21, 2023	0.0058	0.0081	0.0058	0.0081	713,662	+0.00(+17.39%)
Sep 20, 2023	0.0064	0.0069	0.0064	0.0069	150,700	+0.00(+15.00%)
Sep 19, 2023	0.0067	0.0067	0.0060	0.0060	447,700	-0.00(-13.04%)
Sep 18, 2023	0.0063	0.0069	0.0062	0.0069	484,910	+0.00(+9.52%)
Sep 15, 2023	0.0064	0.0068	0.0063	0.0063	218,610	-0.00(-1.56%)
Sep 14, 2023	0.0064	0.0064	0.0064	0.0064	90,000	-0.00(-4.48%)
Sep 13, 2023	0.0067	0.0067	0.0064	0.0067	10,342	+0.00(+4.69%)
Sep 12, 2023	0.0067	0.0067	0.0064	0.0064	5,600	+0.00(+0.00%)
Sep 11, 2023	0.0067	0.0067	0.0064	0.0064	11,200	+0.00(+0.00%)
Sep 08, 2023	0.0071	0.0071	0.0064	0.0064	12,722	-0.00(-14.67%)
Sep 07, 2023	0.0062	0.0077	0.0062	0.0075	255,751	+0.00(+7.14%)
Sep 06, 2023	0.0070	0.0070	0.0062	0.0070	13,325	+0.00(+0.00%)
Sep 05, 2023	0.0070	0.0070	0.0070	0.0070	7,000	+0.00(+0.00%)
Aug 31, 2023				0.0070	0	+0.00(+4.48%)
Aug 30, 2023	0.0067	0.0067	0.0067	0.0067	10,316	+0.00(+8.06%)
Aug 29, 2023	0.0076	0.0076	0.0062	0.0062	1,157,367	-0.00(-1.59%)
Aug 28, 2023	0.0063	0.0076	0.0063	0.0063	135,883	-0.00(-10.00%)
Aug 25, 2023	0.0063	0.0077	0.0063	0.0070	975	+0.00(+11.11%)
Aug 24, 2023	0.0067	0.0074	0.0063	0.0063	365,700	-0.00(-7.35%)
Aug 23, 2023	0.0074	0.0074	0.0068	0.0068	22,500	-0.00(-12.82%)
Aug 22, 2023	0.0074	0.0078	0.0068	0.0078	153,493	+0.00(+18.18%)
Aug 21, 2023	0.0063	0.0082	0.0063	0.0066	463,810	-0.00(-14.29%)
Aug 18, 2023	0.0068	0.0078	0.0062	0.0077	1,268,275	+0.00(+6.94%)
Aug 17, 2023	0.0085	0.0085	0.0065	0.0072	264,636	-0.00(-4.00%)
Aug 16, 2023	0.0068	0.0080	0.0063	0.0075	402,561	+0.00(+0.00%)
Aug 15, 2023	0.0075	0.0075	0.0068	0.0075	458,000	+0.00(+0.00%)
Aug 14, 2023	0.0075	0.0075	0.0075	0.0075	775	-0.00(-10.71%)
Aug 11, 2023	0.0078	0.0086	0.0078	0.0084	175,462	+0.00(+0.00%)
Aug 10, 2023	0.0081	0.0084	0.0078	0.0084	65,364	+0.00(+7.69%)
Aug 09, 2023	0.0085	0.0085	0.0073	0.0078	307,507	-0.00(-8.24%)
Aug 08, 2023	0.0085	0.0085	0.0081	0.0085	99,523	+0.00(+14.86%)
Aug 07, 2023	0.0077	0.0089	0.0073	0.0074	216,589	-0.00(-10.84%)
Aug 04, 2023	0.0075	0.0089	0.0075	0.0083	51,950	-0.00(-6.74%)
Aug 03, 2023	0.0088	0.0091	0.0088	0.0089	90,575	+0.00(+20.27%)
Aug 02, 2023	0.0081	0.0086	0.0071	0.0074	3,397,960	-0.00(-9.76%)
Aug 01, 2023	0.0082	0.0088	0.0081	0.0082	145,128	-0.00(-1.20%)
Jul 31, 2023	0.0089	0.0089	0.0082	0.0083	68,949	+0.00(+0.00%)
Jul 28, 2023	0.0084	0.0084	0.0081	0.0083	192,400	-0.00(-4.60%)
Jul 27, 2023	0.0090	0.0090	0.0083	0.0087	196,800	+0.00(+7.41%)
Jul 26, 2023	0.0091	0.0091	0.0081	0.0081	3,152,553	-0.00(-11.96%)
Jul 25, 2023	0.0098	0.0098	0.0091	0.0092	516,931	-0.00(-13.21%)
Jul 24, 2023	0.0091	0.0106	0.0091	0.0106	364,116	+0.00(+11.58%)
Jul 21, 2023	0.0091	0.0101	0.0089	0.0095	2,217,383	-0.00(-15.18%)
Jul 20, 2023	0.0094	0.0112	0.0094	0.0112	306,499	+0.00(+20.43%)
Jul 19, 2023	0.0089	0.0093	0.0089	0.0093	63,000	+0.00(+0.00%)
Jul 18, 2023	0.0099	0.0099	0.0090	0.0093	318,182	-0.00(-1.06%)
Jul 17, 2023	0.0090	0.0094	0.0089	0.0094	619,959	+0.00(+4.44%)
Jul 14, 2023	0.0092	0.0094	0.0089	0.0090	203,757	-0.00(-4.26%)
Jul 13, 2023	0.0099	0.0105	0.0091	0.0094	394,351	-0.00(-10.48%)
Jul 12, 2023	0.0101	0.0105	0.0090	0.0105	776,874	+0.00(+5.00%)
Jul 11, 2023	0.0097	0.0107	0.0097	0.0100	410,500	+0.00(+3.09%)
Jul 10, 2023	0.0102	0.0108	0.0095	0.0097	28,012	-0.00(-4.90%)
Jul 07, 2023	0.0100	0.0108	0.0095	0.0102	335,791	-0.00(-5.56%)
Jul 06, 2023	0.0101	0.0109	0.0100	0.0108	557,500	-0.00(-1.82%)
Jul 05, 2023	0.0110	0.0110	0.0101	0.0110	291,528	+0.00(+4.76%)