CyberAgent(CYAGF)
$7.91-0.43 (-5.16%)
CYAGF
CyberAgent historical prices
$7.91
At close:-0.43 (-5.16%)
CyberAgent (CYAGF) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.91 | 8.24 | 7.57 | 7.91 | 7.91 | -5.16% | 0 | 0.00 |
| Nov 10, 2026 | 8.34 | 8.60 | 8.07 | 8.34 | 8.34 | -0.66% | 0 | 0.00 |
| Nov 09, 2026 | 8.44 | 8.69 | 8.19 | 8.44 | 8.44 | +0.60% | 0 | 0.00 |
| Nov 06, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | 3 | 0.42 |
| Nov 05, 2026 | 8.50 | 8.78 | 8.22 | 8.50 | 8.50 | +6.58% | 0 | 0.00 |
| Nov 04, 2026 | 7.98 | 8.15 | 7.80 | 7.98 | 7.98 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7.98 | 8.15 | 7.80 | 7.98 | 7.98 | -0.50% | 0 | 0.00 |
| Nov 02, 2026 | 8.02 | 8.19 | 7.84 | 8.02 | 8.02 | -0.43% | 0 | 0.00 |
| Oct 30, 2026 | 8.05 | 8.53 | 7.57 | 8.05 | 8.05 | +1.13% | 0 | 0.00 |
| Oct 29, 2026 | 7.96 | 8.35 | 7.57 | 7.96 | 7.96 | -0.75% | 0 | 0.00 |
| Oct 28, 2026 | 8.02 | 8.47 | 7.57 | 8.02 | 8.02 | -0.68% | 0 | 0.00 |
| Oct 27, 2026 | 8.08 | 8.56 | 7.59 | 8.08 | 8.08 | -2.06% | 0 | 0.00 |
| Oct 26, 2026 | 8.43 | 8.43 | 8.25 | 8.25 | 8.25 | 0.00% | 350 | 128.95 |
| Oct 23, 2026 | 8.25 | 8.73 | 7.76 | 8.25 | 8.25 | -1.14% | 0 | 0.00 |
| Oct 22, 2026 | 8.34 | 8.80 | 7.88 | 8.34 | 8.34 | -0.12% | 0 | 0.00 |
| Oct 21, 2026 | 8.35 | 8.79 | 7.91 | 8.35 | 8.35 | -0.77% | 0 | 0.00 |
| Oct 20, 2026 | 8.42 | 8.88 | 7.95 | 8.42 | 8.42 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 8.34 | 8.81 | 7.86 | 8.34 | 8.34 | +0.06% | 0 | 0.00 |
| Oct 16, 2026 | 8.33 | 8.81 | 7.85 | 8.33 | 8.33 | +2.78% | 0 | 0.00 |
| Oct 15, 2026 | 8.11 | 8.60 | 7.61 | 8.11 | 8.11 | +1.89% | 0 | 0.00 |
| Oct 14, 2026 | 7.96 | 8.42 | 7.49 | 7.96 | 7.96 | -0.62% | 0 | 0.00 |
| Oct 13, 2026 | 8.01 | 8.50 | 7.51 | 8.01 | 8.01 | +1.46% | 0 | 0.00 |
| Oct 12, 2026 | 7.89 | 8.38 | 7.40 | 7.89 | 7.89 | -0.19% | 0 | 0.00 |
| Oct 09, 2026 | 7.91 | 8.38 | 7.43 | 7.91 | 7.91 | +1.74% | 0 | 0.00 |
| Oct 08, 2026 | 7.77 | 8.20 | 7.34 | 7.77 | 7.77 | -0.70% | 0 | 0.00 |
| Oct 07, 2026 | 7.83 | 8.31 | 7.34 | 7.83 | 7.83 | +0.19% | 0 | 0.00 |
| Oct 06, 2026 | 7.81 | 8.30 | 7.32 | 7.81 | 7.81 | +0.64% | 0 | 0.00 |
| Oct 05, 2026 | 7.76 | 8.24 | 7.28 | 7.76 | 7.76 | -0.77% | 0 | 0.00 |
| Oct 02, 2026 | 7.82 | 8.29 | 7.35 | 7.82 | 7.82 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7.82 | 8.30 | 7.34 | 7.82 | 7.82 | -0.45% | 0 | 0.00 |
| Sep 30, 2026 | 7.86 | 8.33 | 7.38 | 7.86 | 7.86 | +2.08% | 0 | 0.00 |
| Sep 29, 2026 | 7.70 | 8.18 | 7.21 | 7.70 | 7.70 | -0.23% | 0 | 0.00 |
| Sep 28, 2026 | 7.84 | 8.32 | 7.36 | 7.84 | 7.71 | -1.38% | 0 | 0.00 |
| Sep 25, 2026 | 7.95 | 8.43 | 7.47 | 7.95 | 7.82 | +1.02% | 0 | 0.00 |
| Sep 24, 2026 | 7.87 | 8.34 | 7.40 | 7.87 | 7.74 | -1.56% | 0 | 0.00 |
| Sep 23, 2026 | 8.00 | 8.47 | 7.52 | 8.00 | 7.87 | -0.62% | 0 | 0.00 |
| Sep 22, 2026 | 8.05 | 8.53 | 7.56 | 8.05 | 7.91 | +0.19% | 0 | 0.00 |
| Sep 21, 2026 | 8.03 | 8.52 | 7.54 | 8.03 | 7.90 | +0.24% | 0 | 0.00 |
| Sep 18, 2026 | 8.01 | 8.47 | 7.55 | 8.01 | 7.88 | -2.08% | 0 | 0.00 |
| Sep 17, 2026 | 8.18 | 8.67 | 7.69 | 8.18 | 8.05 | +1.17% | 0 | 0.00 |
| Sep 16, 2026 | 8.09 | 8.54 | 7.63 | 8.09 | 7.95 | -0.91% | 0 | 0.00 |
| Sep 15, 2026 | 8.16 | 8.64 | 7.68 | 8.16 | 8.03 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 8.16 | 8.63 | 7.69 | 8.16 | 8.03 | +1.36% | 0 | 0.00 |
| Sep 11, 2026 | 8.05 | 8.53 | 7.57 | 8.05 | 7.92 | +0.94% | 0 | 0.00 |
| Sep 10, 2026 | 7.98 | 8.47 | 7.48 | 7.98 | 7.85 | +0.63% | 0 | 0.00 |
| Sep 09, 2026 | 7.93 | 8.40 | 7.45 | 7.93 | 7.80 | -1.73% | 0 | 0.00 |
| Sep 08, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.93 | -2.72% | 100 | 87.50 |
| Sep 07, 2026 | 8.29 | 8.77 | 7.81 | 8.29 | 8.16 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.29 | 8.77 | 7.81 | 8.29 | 8.16 | +1.09% | 0 | 0.00 |
| Sep 03, 2026 | 8.20 | 8.68 | 7.72 | 8.20 | 8.07 | +1.93% | 0 | 0.00 |
