Dark

CYXT
Cyxtera Technologies, Inc. Class A Common Stock
stock NASDAQ

Inactive

Jun 14, 2023

0.0650USD+55.502%(+0.0232)375,714,916

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-14	0.0650	0.091000	0.06000	0.0650	+55.502%	375,714,916	0.000%
2023-06-13	0.0474	0.048000	0.04120	0.0418	-12.000%	18,817,004	+55.502%
2023-06-12	0.0534	0.053500	0.04370	0.0475	-25.781%	36,495,854	+36.842%
2023-06-09	0.0720	0.073000	0.06090	0.0640	-1.538%	43,624,470	+1.563%
2023-06-08	0.0648	0.068000	0.06240	0.0650	+3.175%	21,552,878	0.000%
2023-06-07	0.0697	0.076400	0.06190	0.0630	-2.928%	58,721,362	+3.175%
2023-06-06	0.0806	0.086000	0.05780	0.0649	-24.535%	51,602,546	+0.154%
2023-06-05	0.1328	0.138400	0.08120	0.0860	-45.946%	27,293,391	-24.419%
2023-06-02	0.1688	0.168800	0.15500	0.1591	-0.563%	1,572,656	-59.145%
2023-06-01	0.1662	0.173000	0.15530	0.1600	-1.235%	1,568,990	-59.375%
2023-05-31	0.1663	0.194000	0.15550	0.1620	-9.900%	2,810,868	-59.877%
2023-05-30	0.1850	0.185000	0.15750	0.1798	+10.037%	1,774,104	-63.849%
2023-05-26	0.1558	0.177000	0.15000	0.1634	+6.728%	2,975,363	-60.220%
2023-05-25	0.1965	0.225000	0.14310	0.1531	+0.923%	11,514,369	-57.544%
2023-05-24	0.1648	0.179500	0.14780	0.1517	-5.188%	1,335,149	-57.152%
2023-05-23	0.1563	0.169600	0.15000	0.1600	-0.683%	1,598,403	-59.375%
2023-05-22	0.1542	0.169000	0.14090	0.1611	+7.328%	1,237,728	-59.652%
2023-05-19	0.1690	0.169000	0.15010	0.1501	-6.129%	998,812	-56.696%
2023-05-18	0.1735	0.174800	0.15440	0.1599	-7.412%	1,095,411	-59.350%
2023-05-17	0.1700	0.197500	0.16100	0.1727	+1.588%	1,148,273	-62.362%
2023-05-16	0.1734	0.181400	0.16410	0.1700	-4.441%	1,236,532	-61.765%
2023-05-15	0.1890	0.200000	0.16700	0.1779	-0.392%	1,196,969	-63.463%
2023-05-12	0.1900	0.190000	0.17305	0.1786	-6.882%	995,993	-63.606%
2023-05-11	0.2333	0.235400	0.18200	0.1918	-12.818%	1,077,211	-66.111%
2023-05-10	0.2230	0.243500	0.21410	0.2200	-4.306%	853,378	-70.455%
2023-05-09	0.2065	0.235500	0.18910	0.2299	+10.529%	1,075,770	-71.727%
2023-05-08	0.2383	0.247000	0.18200	0.2080	-9.170%	1,832,556	-68.750%
2023-05-05	0.1750	0.245000	0.16810	0.2290	+33.062%	4,482,718	-71.616%
2023-05-04	0.2400	0.251900	0.16500	0.1721	-28.322%	3,436,474	-62.231%
2023-05-03	0.2800	0.285000	0.22950	0.2401	-15.189%	1,652,049	-72.928%
2023-05-02	0.3040	0.310000	0.28000	0.2831	-6.289%	320,659	-77.040%
2023-05-01	0.3261	0.329800	0.29000	0.3021	-7.103%	688,053	-78.484%
2023-04-28	0.3100	0.331000	0.30900	0.3252	+2.846%	570,050	-80.012%
2023-04-27	0.2950	0.339000	0.28480	0.3162	+5.682%	961,039	-79.443%
2023-04-26	0.2745	0.299900	0.27010	0.2992	+7.665%	619,811	-78.275%
2023-04-25	0.2822	0.300000	0.27000	0.2779	-4.469%	780,645	-76.610%
2023-04-24	0.3105	0.310500	0.28680	0.2909	-4.498%	650,260	-77.656%
2023-04-21	0.3033	0.327500	0.30000	0.3046	-1.742%	732,848	-78.661%
2023-04-20	0.2900	0.310000	0.28120	0.3100	+1.473%	599,038	-79.032%
2023-04-19	0.2884	0.324000	0.28220	0.3055	+4.552%	1,035,680	-78.723%
2023-04-18	0.3030	0.303000	0.28000	0.2922	+1.458%	517,286	-77.755%
2023-04-17	0.2765	0.297700	0.27080	0.2880	+2.055%	1,600,168	-77.431%
2023-04-14	0.3486	0.348600	0.28000	0.2822	-16.435%	2,009,444	-76.967%
2023-04-13	0.3850	0.387500	0.32000	0.3377	-15.236%	3,992,227	-80.752%
2023-04-12	0.4000	0.424000	0.37050	0.3984	+2.654%	1,256,558	-83.685%
2023-04-11	0.3601	0.437500	0.35680	0.3881	+8.499%	3,328,654	-83.252%
2023-04-10	0.3700	0.380000	0.32450	0.3577	+0.028%	1,998,262	-81.828%
2023-04-06	0.3300	0.375800	0.31080	0.3576	+15.318%	1,919,206	-81.823%
2023-04-05	0.3300	0.336500	0.28390	0.3101	-6.030%	1,276,695	-79.039%
2023-04-04	0.3200	0.332100	0.28390	0.3300	+4.265%	2,322,678	-80.303%
2023-04-03	0.3647	0.370000	0.30290	0.3165	+3.635%	3,129,567	-79.463%
2023-03-31	0.4228	0.433000	0.29920	0.3054	-28.057%	4,451,228	-78.716%
2023-03-30	0.6198	0.619800	0.41720	0.4245	-34.692%	2,873,019	-84.688%
2023-03-29	0.6603	0.684300	0.61100	0.6500	-2.985%	1,100,451	-90.000%
2023-03-28	0.8800	0.880000	0.65150	0.6700	-24.634%	1,055,048	-90.299%
2023-03-27	0.8500	0.940000	0.85000	0.8890	+5.833%	464,016	-92.688%
2023-03-24	0.8810	0.949399	0.80010	0.8400	-6.208%	663,340	-92.262%
2023-03-23	0.9600	1.020000	0.89000	0.8956	-5.647%	898,550	-92.742%
2023-03-22	1.2800	1.280000	0.94910	0.9492	-28.362%	1,749,847	-93.152%
2023-03-21	1.5100	1.580000	1.29000	1.3250	-12.252%	739,260	-95.094%
2023-03-20	1.3300	1.580000	1.27010	1.5100	+8.633%	4,007,854	-95.695%
2023-03-17	1.5300	1.560000	1.32170	1.3900	-8.553%	1,008,208	-95.324%
2023-03-16	1.6900	1.729900	1.51500	1.5200	-9.524%	735,209	-95.724%
2023-03-15	1.5700	1.690000	1.56000	1.6800	+3.704%	510,623	-96.131%
2023-03-14	1.7400	1.850000	1.60000	1.6200	-1.818%	346,642	-95.988%
2023-03-13	1.7100	1.720000	1.57000	1.6500	-4.624%	679,020	-96.061%
2023-03-10	1.8600	1.890000	1.71000	1.7300	-5.722%	422,473	-96.243%
2023-03-09	2.1300	2.150000	1.83000	1.8350	-14.252%	450,311	-96.458%
2023-03-08	2.2400	2.240000	2.12000	2.1400	-2.727%	345,748	-96.963%
2023-03-07	2.2800	2.300000	2.15500	2.2000	-1.786%	285,347	-97.045%
2023-03-06	2.3400	2.355000	2.24000	2.2400	-4.681%	322,291	-97.098%
2023-03-03	2.3100	2.360000	2.26500	2.3500	+1.732%	307,494	-97.234%
2023-03-02	2.2100	2.325000	2.20000	2.3100	+3.125%	598,224	-97.186%
2023-03-01	2.2200	2.280000	2.17000	2.2400	0.000%	488,760	-97.098%
2023-02-28	2.3500	2.480000	2.23000	2.2400	-5.882%	352,689	-97.098%
2023-02-27	2.2800	2.390000	2.28000	2.3800	+5.778%	280,935	-97.269%
2023-02-24	2.2600	2.330000	2.19000	2.2500	-3.846%	285,102	-97.111%
2023-02-23	2.3300	2.400000	2.26000	2.3400	+2.183%	254,482	-97.222%
2023-02-22	2.3100	2.360000	2.24150	2.2900	-1.293%	1,429,933	-97.162%
2023-02-21	2.4800	2.480000	2.23000	2.3200	-6.452%	492,965	-97.198%
2023-02-17	2.7300	2.730000	2.47000	2.4800	-9.158%	378,891	-97.379%
2023-02-16	2.6200	2.790000	2.53500	2.7300	+0.738%	379,424	-97.619%
2023-02-15	2.4700	2.750000	2.47000	2.7100	+8.400%	447,871	-97.601%
2023-02-14	2.4100	2.570900	2.38000	2.5000	+1.626%	637,563	-97.400%
2023-02-13	2.4300	2.475000	2.32000	2.4600	+0.820%	321,023	-97.358%
2023-02-10	2.4200	2.492000	2.36000	2.4400	-1.613%	582,209	-97.336%
2023-02-09	2.6700	2.875000	2.43000	2.4800	-6.061%	451,332	-97.379%
2023-02-08	2.6400	2.660000	2.52500	2.6400	-1.493%	423,909	-97.538%
2023-02-07	2.6000	2.690000	2.47000	2.6800	+2.290%	407,736	-97.575%
2023-02-06	2.8200	2.880000	2.54000	2.6200	-7.420%	426,079	-97.519%
2023-02-03	2.7000	2.990000	2.65000	2.8300	+2.909%	779,131	-97.703%
2023-02-02	3.0400	3.090000	2.71000	2.7500	-5.822%	708,355	-97.636%
2023-02-01	3.1900	3.240000	2.86000	2.9200	-9.317%	896,854	-97.774%
2023-01-31	3.2500	3.360000	3.13000	3.2200	-0.923%	662,587	-97.981%
2023-01-30	3.2700	3.350000	3.11150	3.2500	0.000%	869,015	-98.000%
2023-01-27	2.7200	3.280000	2.68000	3.2500	+19.926%	1,530,855	-98.000%
2023-01-26	2.6000	2.720000	2.56000	2.7100	+5.859%	222,667	-97.601%
2023-01-25	2.4800	2.590000	2.41000	2.5600	-0.389%	267,846	-97.461%
2023-01-24	2.6900	2.720000	2.51500	2.5700	-3.383%	241,817	-97.471%
2023-01-23	2.4800	2.760000	2.40000	2.6600	+8.130%	605,896	-97.556%
2023-01-20	2.6400	2.640000	2.45000	2.4600	-4.651%	586,493	-97.358%
2023-01-19	2.6100	2.645000	2.50000	2.5800	0.000%	234,064	-97.481%
2023-01-18	2.6100	2.740000	2.40000	2.5800	+1.575%	828,311	-97.481%
2023-01-17	2.3700	2.570000	2.32000	2.5400	+8.085%	539,056	-97.441%
2023-01-13	2.3700	2.450000	2.32010	2.3500	0.000%	675,376	-97.234%
2023-01-12	2.2700	2.405000	2.24000	2.3500	+3.982%	316,886	-97.234%
2023-01-11	2.1500	2.310000	2.13000	2.2600	+6.103%	424,070	-97.124%
2023-01-10	2.0500	2.130000	1.99000	2.1300	+3.902%	263,569	-96.948%
2023-01-09	1.9800	2.100000	1.91000	2.0500	+4.061%	432,819	-96.829%
2023-01-06	1.9600	2.030000	1.89000	1.9700	+2.073%	246,454	-96.701%
2023-01-05	2.1700	2.170000	1.90500	1.9300	-10.648%	417,607	-96.632%
2023-01-04	2.0700	2.190000	2.05500	2.1600	+4.854%	374,163	-96.991%
2023-01-03	1.9700	2.100000	1.91150	2.0600	+7.292%	285,248	-96.845%
2022-12-30	1.8200	1.940000	1.81000	1.9200	+4.348%	436,276	-96.615%
2022-12-29	1.6300	1.870000	1.61000	1.8400	+13.580%	880,778	-96.467%
2022-12-28	1.5700	1.650000	1.56910	1.6200	+3.185%	421,656	-95.988%
2022-12-27	1.7000	1.700000	1.53000	1.5700	-7.647%	567,597	-95.860%
2022-12-23	1.7900	1.840000	1.69000	1.7000	-6.077%	446,270	-96.176%
2022-12-22	1.8200	1.830000	1.72500	1.8100	-1.630%	306,092	-96.409%
2022-12-21	1.7800	1.905000	1.77000	1.8400	+3.371%	888,202	-96.467%
2022-12-20	1.7700	1.920000	1.74000	1.7800	-0.559%	494,542	-96.348%
2022-12-19	1.9700	1.970000	1.79000	1.7900	-9.137%	478,677	-96.369%
2022-12-16	1.8600	1.990000	1.76500	1.9700	+3.141%	904,691	-96.701%
2022-12-15	1.9000	1.945000	1.86010	1.9100	-3.046%	268,535	-96.597%
2022-12-14	1.9800	2.060000	1.83500	1.9700	-1.500%	376,852	-96.701%
2022-12-13	1.9100	2.130000	1.90000	2.0000	+8.696%	539,338	-96.750%
2022-12-12	1.8500	1.980000	1.73000	1.8400	-2.646%	544,411	-96.467%
2022-12-09	1.8100	1.909100	1.75000	1.8900	+2.717%	283,233	-96.561%
2022-12-08	1.8400	1.950000	1.77000	1.8400	+0.546%	394,522	-96.467%
2022-12-07	1.8700	1.960000	1.80000	1.8300	-2.660%	255,959	-96.448%
2022-12-06	2.1500	2.150000	1.84000	1.8800	-13.761%	580,705	-96.543%
2022-12-05	2.2300	2.330000	2.12500	2.1800	-2.242%	573,202	-97.018%
2022-12-02	2.0300	2.250000	1.97500	2.2300	+7.212%	765,311	-97.085%
2022-12-01	1.9900	2.168000	1.97000	2.0800	+6.122%	868,793	-96.875%
2022-11-30	1.7900	1.980000	1.72000	1.9600	+8.889%	1,175,334	-96.684%
2022-11-29	1.7300	1.810000	1.70000	1.8000	+3.448%	324,521	-96.389%
2022-11-28	1.8300	1.838500	1.68000	1.7400	-6.952%	425,800	-96.264%
2022-11-25	1.8100	1.935000	1.80000	1.8700	+4.469%	177,537	-96.524%
2022-11-23	1.8600	1.880000	1.74000	1.7900	-4.278%	473,035	-96.369%
2022-11-22	1.9500	1.970000	1.85000	1.8700	-4.103%	355,623	-96.524%
2022-11-21	2.0500	2.065000	1.85500	1.9500	-3.941%	558,997	-96.667%
2022-11-18	2.0500	2.085000	1.95000	2.0300	+0.995%	491,021	-96.798%
2022-11-17	2.1300	2.140000	1.94000	2.0100	-5.634%	907,596	-96.766%
2022-11-16	2.3700	2.490000	2.12000	2.1300	-11.983%	652,475	-96.948%
2022-11-15	2.4000	2.550000	2.38000	2.4200	+2.979%	1,099,159	-97.314%
2022-11-14	2.6400	2.640000	2.32500	2.3500	-10.985%	550,382	-97.234%
2022-11-11	2.5100	2.718200	2.48000	2.6400	+6.452%	696,043	-97.538%
2022-11-10	2.2000	2.630000	2.19000	2.4800	+18.095%	849,371	-97.379%
2022-11-09	2.3200	2.344300	2.07500	2.1000	-8.297%	940,194	-96.905%
2022-11-08	2.2700	2.630000	2.25000	2.2900	-0.866%	864,102	-97.162%
2022-11-07	2.3400	2.440000	2.29000	2.3100	0.000%	754,415	-97.186%
2022-11-04	2.3700	2.385000	2.17000	2.3100	-1.702%	804,889	-97.186%
2022-11-03	2.2800	2.425000	2.24000	2.3500	0.000%	580,343	-97.234%
2022-11-02	2.5700	2.590000	2.35000	2.3500	-8.915%	819,022	-97.234%
2022-11-01	2.4700	2.870000	2.47000	2.5800	+6.612%	798,322	-97.481%
2022-10-31	2.6200	2.620000	2.37000	2.4200	-7.280%	1,134,926	-97.314%
2022-10-28	2.6400	2.670000	2.54000	2.6100	+0.385%	489,431	-97.510%
2022-10-27	2.6800	2.700000	2.58000	2.6000	-2.256%	470,855	-97.500%
2022-10-26	2.7400	2.870000	2.66000	2.6600	-3.273%	517,897	-97.556%
2022-10-25	2.5400	2.855000	2.54000	2.7500	+8.268%	697,779	-97.636%
2022-10-24	2.6200	2.670000	2.46000	2.5400	-3.053%	492,707	-97.441%
2022-10-21	2.7900	2.790000	2.55000	2.6200	-5.072%	877,326	-97.519%
2022-10-20	2.7900	2.935000	2.75000	2.7600	-0.361%	396,412	-97.645%
2022-10-19	2.9500	2.950000	2.72500	2.7700	-6.734%	482,981	-97.653%
2022-10-18	3.1000	3.170000	2.95000	2.9700	-3.571%	413,876	-97.811%
2022-10-17	3.1100	3.150000	2.97000	3.0800	+0.654%	597,483	-97.890%
2022-10-14	3.4600	3.490000	3.04000	3.0600	-10.917%	656,658	-97.876%
2022-10-13	3.3500	3.560000	3.22000	3.4350	+1.327%	760,245	-98.108%
2022-10-12	3.0500	3.510000	2.90200	3.3900	+12.252%	2,894,894	-98.083%
2022-10-11	3.0500	3.140000	2.91000	3.0200	+0.667%	1,168,480	-97.848%
2022-10-10	3.1800	3.190000	2.98000	3.0000	-4.459%	531,753	-97.833%
2022-10-07	3.3500	3.395000	3.10500	3.1400	-8.187%	773,512	-97.930%
2022-10-06	3.7600	3.760000	3.41000	3.4200	-8.556%	518,847	-98.099%
2022-10-05	3.9100	3.950000	3.64500	3.7400	-6.500%	614,025	-98.262%
2022-10-04	4.0400	4.143000	3.86500	4.0000	+0.756%	990,504	-98.375%
2022-10-03	4.1100	4.110000	3.79000	3.9700	-2.696%	682,274	-98.363%
2022-09-30	4.0100	4.150000	3.92500	4.0800	+1.746%	789,890	-98.407%
2022-09-29	4.3400	4.340000	3.95000	4.0100	-9.070%	450,159	-98.379%
2022-09-28	4.3100	4.505000	4.23000	4.4100	+2.320%	370,882	-98.526%
2022-09-27	4.3100	4.500000	4.28500	4.3100	+0.466%	597,010	-98.492%
2022-09-26	4.3400	4.530000	4.24000	4.2900	-2.500%	380,010	-98.485%
2022-09-23	4.3000	4.550000	4.26010	4.4000	0.000%	586,281	-98.523%
2022-09-22	4.6200	4.620000	4.29000	4.4000	-3.509%	1,345,723	-98.523%
2022-09-21	4.6300	4.720000	4.48000	4.5600	-1.085%	382,512	-98.575%
2022-09-20	4.7800	4.800000	4.43000	4.6100	-4.948%	522,086	-98.590%
2022-09-19	4.9600	4.960000	4.69000	4.8500	-3.770%	485,361	-98.660%
2022-09-16	4.9600	5.080000	4.82000	5.0400	-0.198%	1,865,885	-98.710%
2022-09-15	5.5000	5.530000	5.02000	5.0500	-9.009%	710,124	-98.713%
2022-09-14	5.6400	5.665000	5.41000	5.5500	-1.070%	423,208	-98.829%
2022-09-13	5.7400	5.840000	5.38000	5.6100	-5.714%	630,152	-98.841%
2022-09-12	5.6000	5.990000	5.60000	5.9500	+7.790%	627,041	-98.908%
2022-09-09	5.2000	5.600000	5.13000	5.5200	+7.602%	1,200,039	-98.822%
2022-09-08	5.2500	5.280000	5.05000	5.1300	-3.571%	631,705	-98.733%
2022-09-07	5.4500	5.490000	5.20000	5.3200	-2.920%	590,595	-98.778%
2022-09-06	5.6500	5.800000	5.36000	5.4800	-3.521%	916,812	-98.814%
2022-09-02	5.9100	5.910000	5.55000	5.6800	-2.573%	494,980	-98.856%
2022-09-01	6.2300	6.500000	5.70000	5.8300	-8.044%	762,020	-98.885%
2022-08-31	6.3700	6.490000	6.07000	6.3400	-0.157%	1,194,559	-98.975%
2022-08-30	6.5100	6.620000	6.28500	6.3500	-2.458%	514,145	-98.976%
2022-08-29	6.6900	6.843600	6.47500	6.5100	-3.982%	620,480	-99.002%
2022-08-26	7.4900	7.530000	6.75000	6.7800	-9.479%	731,654	-99.041%
2022-08-25	7.7400	7.780000	7.21500	7.4900	-2.219%	853,059	-99.132%
2022-08-24	7.9900	8.200000	7.61000	7.6600	+1.390%	1,911,019	-99.151%
2022-08-23	7.2700	7.630000	7.09500	7.5550	+4.207%	2,251,529	-99.140%
2022-08-22	9.0300	9.045000	7.22000	7.2500	-21.281%	2,027,982	-99.103%
2022-08-19	9.5000	9.500000	9.12000	9.2100	-4.062%	560,405	-99.294%
2022-08-18	9.7200	9.830000	9.55000	9.6000	-1.235%	276,206	-99.323%
2022-08-17	9.7900	9.950000	9.69000	9.7200	-2.605%	270,220	-99.331%
2022-08-16	10.3300	10.780000	9.87000	9.9800	-5.492%	889,282	-99.349%
2022-08-15	10.2600	10.730000	10.17000	10.5600	+0.860%	617,666	-99.384%
2022-08-12	10.0200	10.640000	9.40000	10.4700	+4.595%	929,228	-99.379%
2022-08-11	11.8300	11.970000	9.85000	10.0100	-15.882%	1,484,657	-99.351%
2022-08-10	12.1400	12.350000	11.42000	11.9000	-0.998%	1,027,299	-99.454%
2022-08-09	12.3700	12.525000	11.59000	12.0200	-2.514%	558,297	-99.459%
2022-08-08	12.3700	12.580000	12.08000	12.3300	+0.407%	531,392	-99.473%
2022-08-05	12.5100	12.590000	12.23000	12.2800	-3.459%	261,906	-99.471%
2022-08-04	12.5300	12.890000	12.51000	12.7200	+1.679%	245,034	-99.489%
2022-08-03	12.2800	13.000000	12.27000	12.5100	+2.794%	422,970	-99.480%
2022-08-02	11.8500	12.440000	11.85000	12.1700	+1.417%	217,799	-99.466%
2022-08-01	12.0400	12.400000	11.68000	12.0000	-1.559%	349,165	-99.458%
2022-07-29	12.2400	12.420000	11.80000	12.1900	-0.327%	241,122	-99.467%
2022-07-28	11.7900	12.230000	11.73000	12.2300	+4.263%	167,805	-99.469%
2022-07-27	11.6200	11.800000	11.49000	11.7300	+2.000%	142,719	-99.446%
2022-07-26	11.1300	11.510000	10.91000	11.5000	+2.770%	190,623	-99.435%
2022-07-25	11.2600	11.315000	11.11000	11.1900	-0.267%	157,024	-99.419%
2022-07-22	11.3700	11.510000	11.07000	11.2200	-2.350%	330,776	-99.421%
2022-07-21	11.7200	11.850000	11.33000	11.4900	-2.627%	546,975	-99.434%
2022-07-20	12.2000	12.440000	11.79000	11.8000	-2.801%	247,264	-99.449%
2022-07-19	11.9300	12.275000	11.89000	12.1400	+2.534%	146,970	-99.465%
2022-07-18	11.9900	12.190000	11.81000	11.8400	-0.084%	222,472	-99.451%
2022-07-15	11.6100	11.880000	11.36000	11.8500	+4.039%	209,256	-99.451%
2022-07-14	11.6200	11.770000	11.35000	11.3900	-3.393%	172,096	-99.429%
2022-07-13	11.8000	11.990000	11.64000	11.7900	-1.832%	121,146	-99.449%
2022-07-12	12.1100	12.300000	11.92000	12.0100	-0.332%	276,105	-99.459%
2022-07-11	12.3700	12.530000	12.05000	12.0500	-4.289%	223,454	-99.461%
2022-07-08	11.9700	12.670000	11.85000	12.5900	+3.707%	365,306	-99.484%
2022-07-07	11.9400	12.240000	11.83000	12.1400	+2.447%	255,603	-99.465%
2022-07-06	11.7100	12.130000	11.36000	11.8500	+1.282%	328,082	-99.451%
2022-07-05	11.1300	11.710000	10.80000	11.7000	+2.273%	573,803	-99.444%
2022-07-01	11.2600	11.450000	10.90000	11.4400	+0.882%	488,941	-99.432%
2022-06-30	11.2200	11.400000	10.79000	11.3400	-0.874%	1,109,942	-99.427%
2022-06-29	12.3900	12.550000	11.25000	11.4400	-8.260%	885,929	-99.432%
2022-06-28	12.7600	12.840000	12.26000	12.4700	-2.196%	524,040	-99.479%
2022-06-27	13.1900	13.608800	12.67500	12.7500	-2.224%	616,946	-99.490%
2022-06-24	14.0600	14.150000	12.96000	13.0400	-5.712%	5,084,731	-99.502%
2022-06-23	14.2400	14.630000	13.82000	13.8300	-3.287%	442,714	-99.530%
2022-06-22	14.5200	14.760000	14.03000	14.3000	-2.256%	473,800	-99.545%
2022-06-21	14.2300	15.160000	14.21000	14.6300	+3.759%	601,090	-99.556%
2022-06-17	12.8600	14.270000	12.85000	14.1000	+9.984%	1,259,033	-99.539%
2022-06-16	12.7400	13.020000	12.60000	12.8200	-2.435%	592,819	-99.493%
2022-06-15	12.9000	13.410000	12.75000	13.1400	+3.302%	459,014	-99.505%
2022-06-14	12.6700	13.125000	12.46820	12.7200	+1.274%	287,583	-99.489%
2022-06-13	12.9200	13.330000	12.51010	12.5600	-6.963%	247,628	-99.482%
2022-06-10	13.7100	14.090000	13.35000	13.5000	-3.087%	259,713	-99.519%
2022-06-09	14.4900	14.520000	13.90000	13.9300	-3.931%	257,365	-99.533%
2022-06-08	14.4700	14.780000	14.33000	14.5000	+1.186%	311,156	-99.552%
2022-06-07	14.6300	14.920000	13.60000	14.3300	-2.913%	453,681	-99.546%
2022-06-06	14.8300	15.420000	14.68000	14.7600	+1.653%	459,341	-99.560%
2022-06-03	14.0500	14.600000	14.00000	14.5200	+2.615%	281,276	-99.552%
2022-06-02	14.3600	14.570000	14.10000	14.1500	-1.599%	676,214	-99.541%
2022-06-01	14.9200	14.980000	14.33000	14.3800	-2.969%	331,598	-99.548%
2022-05-31	14.4100	14.940000	14.25000	14.8200	+1.507%	1,101,369	-99.561%
2022-05-27	13.4900	14.610000	13.49000	14.6000	+8.068%	437,216	-99.555%
2022-05-26	12.9100	13.920000	12.74000	13.5100	+4.973%	382,976	-99.519%
2022-05-25	12.5600	12.937300	12.37000	12.8700	+2.468%	311,950	-99.495%
2022-05-24	12.6700	12.770000	12.28000	12.5600	-2.560%	498,314	-99.482%
2022-05-23	12.6700	12.980000	12.51000	12.8900	+1.897%	349,264	-99.496%
2022-05-20	13.0300	13.130000	12.40000	12.6500	-1.556%	366,327	-99.486%
2022-05-19	12.5900	13.050000	12.56000	12.8500	+0.784%	221,790	-99.494%
2022-05-18	12.5400	12.920000	12.54000	12.7500	-0.391%	408,281	-99.490%
2022-05-17	12.9600	13.065000	12.55000	12.8000	+0.313%	465,479	-99.492%
2022-05-16	12.5000	13.227700	12.39440	12.7600	+1.270%	523,376	-99.491%
2022-05-13	11.4700	12.780000	11.29000	12.6000	+9.185%	716,482	-99.484%
2022-05-12	10.6200	11.700000	10.62000	11.5400	+7.050%	531,697	-99.437%
2022-05-11	10.6300	11.320000	10.09600	10.7800	+0.372%	674,974	-99.397%
2022-05-10	10.9900	11.270000	10.06000	10.7400	-2.007%	632,787	-99.395%
2022-05-09	11.8200	11.860000	10.87000	10.9600	-9.196%	504,955	-99.407%
2022-05-06	11.8900	12.200000	11.30000	12.0700	+1.685%	492,573	-99.461%
2022-05-05	12.5900	12.690000	11.72000	11.8700	-6.609%	490,483	-99.452%
2022-05-04	12.3600	12.855000	12.00000	12.7100	+5.041%	477,789	-99.489%
2022-05-03	11.7100	12.160000	11.50000	12.1000	+3.952%	288,517	-99.463%
2022-05-02	11.9700	11.977500	11.49000	11.6400	-3.242%	439,762	-99.442%
2022-04-29	12.5700	12.590000	11.99000	12.0300	-4.901%	240,198	-99.460%
2022-04-28	12.6000	12.840000	12.33000	12.6500	+1.770%	240,425	-99.486%
2022-04-27	12.3000	12.680000	12.22000	12.4300	+1.221%	239,217	-99.477%
2022-04-26	12.7000	12.700000	12.13000	12.2800	-2.848%	287,615	-99.471%
2022-04-25	11.9500	12.670000	11.88000	12.6400	+5.158%	306,147	-99.486%
2022-04-22	12.7100	12.710000	12.02000	12.0200	-6.167%	248,046	-99.459%
2022-04-21	13.7500	13.880000	12.78000	12.8100	-5.947%	552,558	-99.493%
2022-04-20	13.1700	13.700000	12.96000	13.6200	+4.208%	833,888	-99.523%
2022-04-19	13.0100	13.470000	12.94000	13.0700	-0.076%	531,133	-99.503%
2022-04-18	13.1800	13.320000	12.93000	13.0800	-0.683%	262,553	-99.503%
2022-04-14	13.1600	13.220000	12.89000	13.1700	+0.688%	262,048	-99.506%
2022-04-13	12.8700	13.500000	12.87000	13.0800	+1.949%	939,494	-99.503%
2022-04-12	12.6900	13.640000	12.69000	12.8300	+1.423%	553,774	-99.493%
2022-04-11	12.4900	12.910000	12.49000	12.6500	-0.079%	295,310	-99.486%
2022-04-08	13.1100	13.190000	12.57000	12.6600	-4.091%	566,905	-99.487%
2022-04-07	13.1000	13.290000	12.81000	13.2000	+5.685%	1,821,798	-99.508%
2022-04-06	12.4000	12.630000	12.26000	12.4900	-0.636%	450,010	-99.480%
2022-04-05	12.7200	12.840000	12.27000	12.5700	-0.554%	431,480	-99.483%
2022-04-04	12.4000	12.710000	12.31000	12.6400	+2.597%	261,010	-99.486%
2022-04-01	12.1400	12.530000	12.03000	12.3200	+0.818%	363,801	-99.472%
2022-03-31	12.5000	12.600000	12.18000	12.2200	-2.396%	236,466	-99.468%
2022-03-30	12.4700	12.980000	12.47000	12.5200	+0.321%	290,444	-99.481%
2022-03-29	11.9800	12.990000	11.90640	12.4800	+5.051%	762,198	-99.479%
2022-03-28	12.0500	12.050000	11.56000	11.8800	-2.941%	370,811	-99.453%
2022-03-25	12.0600	12.700000	12.05000	12.2400	+0.907%	315,065	-99.469%
2022-03-24	11.7200	12.170000	11.66000	12.1300	+4.031%	479,976	-99.464%
2022-03-23	11.8300	11.850000	11.40000	11.6600	+1.215%	290,707	-99.443%
2022-03-22	11.4700	12.180000	11.25000	11.5200	+0.611%	525,824	-99.436%
2022-03-21	11.5100	11.510000	11.14000	11.4500	+0.351%	378,568	-99.432%
2022-03-18	11.3100	11.820000	11.31000	11.4100	+0.440%	1,206,851	-99.430%
2022-03-17	11.3700	11.420000	11.15000	11.3600	-0.088%	288,461	-99.428%
2022-03-16	11.5700	12.040000	11.17110	11.3700	-0.438%	502,898	-99.428%
2022-03-15	11.2600	11.490000	11.16000	11.4200	+1.062%	148,634	-99.431%
2022-03-14	11.7300	11.805000	11.24420	11.3000	-3.666%	277,045	-99.425%
2022-03-11	12.2600	12.300000	11.70000	11.7300	-3.218%	103,218	-99.446%
2022-03-10	11.9800	12.370000	11.84000	12.1200	+1.169%	225,155	-99.464%
2022-03-09	11.7100	12.110000	11.70000	11.9800	+3.633%	213,942	-99.457%
2022-03-08	11.6900	11.700000	11.21000	11.5600	-0.516%	240,152	-99.438%
2022-03-07	12.1400	12.140000	10.87000	11.6200	-4.362%	421,879	-99.441%
2022-03-04	11.6900	12.410000	11.69000	12.1500	+2.705%	584,026	-99.465%
2022-03-03	11.7700	11.970000	11.49000	11.8300	+1.895%	436,739	-99.451%
2022-03-02	11.6400	11.850000	11.46000	11.6100	-0.343%	413,550	-99.440%
2022-03-01	12.1600	12.450000	11.62000	11.6500	-4.273%	206,760	-99.442%
2022-02-28	12.1500	12.410000	12.09000	12.1700	-0.409%	160,396	-99.466%
2022-02-25	12.5900	12.730000	12.18000	12.2200	-2.939%	366,793	-99.468%
2022-02-24	12.3100	12.750000	12.03000	12.5900	-1.564%	172,752	-99.484%
2022-02-23	13.1200	13.290000	12.70000	12.7900	-1.540%	304,508	-99.492%
2022-02-22	13.3000	13.531600	12.82000	12.9900	-2.331%	242,144	-99.500%
2022-02-18	12.7100	13.412300	12.64720	13.3000	+5.138%	669,740	-99.511%
2022-02-17	12.1000	12.800000	12.10000	12.6500	+3.944%	200,081	-99.486%
2022-02-16	11.5200	12.210000	11.50000	12.1700	+4.374%	139,432	-99.466%
2022-02-15	11.2500	11.800000	11.25000	11.6600	+3.369%	116,074	-99.443%
2022-02-14	11.1700	11.500000	10.99500	11.2800	-0.089%	100,993	-99.424%
2022-02-11	11.9000	11.950000	11.15000	11.2900	-5.206%	270,752	-99.424%
2022-02-10	11.8200	12.260000	11.65200	11.9100	-0.584%	380,701	-99.454%
2022-02-09	11.7000	12.000000	11.70000	11.9800	+2.833%	319,594	-99.457%
2022-02-08	11.3500	11.730000	11.31000	11.6500	+2.915%	156,169	-99.442%
2022-02-07	11.3800	11.680000	11.26000	11.3200	-1.049%	184,642	-99.426%
2022-02-04	11.6000	11.860000	11.31000	11.4400	-1.887%	160,152	-99.432%
2022-02-03	11.6900	11.790000	11.50000	11.6600	-1.520%	133,967	-99.443%
2022-02-02	11.7700	11.940000	11.54000	11.8400	+0.254%	138,606	-99.451%
2022-02-01	12.0000	12.000000	11.60000	11.8100	-1.337%	130,280	-99.450%
2022-01-31	11.3400	12.000000	11.34000	11.9700	+4.450%	353,589	-99.457%
2022-01-28	10.9700	11.470000	10.81000	11.4600	+4.945%	176,220	-99.433%
2022-01-27	11.7900	11.790000	10.78010	10.9200	-5.536%	231,159	-99.405%
2022-01-26	11.2700	11.880000	11.22000	11.5600	+3.307%	533,557	-99.438%
2022-01-25	11.1000	11.380000	10.89000	11.1900	-0.267%	290,830	-99.419%
2022-01-24	10.5300	11.270000	10.51000	11.2200	+3.315%	298,280	-99.421%
2022-01-21	10.8300	11.360000	10.49820	10.8600	-2.162%	320,154	-99.401%
2022-01-20	10.7400	11.440000	10.74000	11.1000	+2.683%	266,607	-99.414%
2022-01-19	10.5800	10.900000	10.50000	10.8100	+2.077%	284,211	-99.399%
2022-01-18	10.9500	11.250000	10.30000	10.5900	-5.867%	821,134	-99.386%
2022-01-14	11.2800	11.290000	10.92000	11.2500	-0.089%	615,956	-99.422%
2022-01-13	11.3300	11.490000	11.13000	11.2600	-1.487%	196,592	-99.423%
2022-01-12	11.3800	11.520000	11.15000	11.4300	+1.510%	175,633	-99.431%
2022-01-11	11.5500	11.550000	11.15000	11.2600	-2.679%	218,354	-99.423%
2022-01-10	11.6100	11.685000	11.38000	11.5700	-1.783%	244,010	-99.438%
2022-01-07	11.6000	12.040000	11.47000	11.7800	+1.377%	258,691	-99.448%
2022-01-06	11.9800	12.000000	11.51000	11.6200	-1.858%	276,539	-99.441%
2022-01-05	12.0600	12.330000	11.67000	11.8400	-2.712%	246,408	-99.451%
2022-01-04	12.5700	12.619900	11.94000	12.1700	-2.640%	306,199	-99.466%
2022-01-03	12.5600	12.700000	12.22000	12.5000	-0.872%	259,535	-99.480%
2021-12-31	12.1900	12.650000	12.19000	12.6100	+1.694%	236,865	-99.485%
2021-12-30	12.4500	12.450000	12.23000	12.4000	0.000%	151,218	-99.476%
2021-12-29	12.4200	12.590000	12.29000	12.4000	-0.641%	214,441	-99.476%
2021-12-28	12.7800	12.780000	12.33000	12.4800	-1.655%	163,328	-99.479%
2021-12-27	11.9200	12.790000	11.90000	12.6900	+5.050%	263,223	-99.488%
2021-12-23	11.8500	12.090000	11.62100	12.0800	+1.855%	180,704	-99.462%

.dark-mode .mz55cs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mz55cs{ color: #333333; background-color: white; border: 2px solid #333333; }CYXTCyxtera Technologies, Inc. Class A Common Stockstock NASDAQ

CYXT
Cyxtera Technologies, Inc. Class A Common Stock
stock NASDAQ