Dark

CYGIY
CYBER AGENT INC UNSP/ADR
stock OTC

Inactive

Aug 26, 2025

6.00USD-4.000%(-0.25)50

Pre-market

0.00USD-100.000%(-6.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	6.0000	6.0000	6.0000	6.0000	-4.000%	50	0.000%
2025-08-25	6.2500	6.2500	6.2500	6.2500	+4.167%	157	-4.000%
2025-08-21	6.0000	6.0000	6.0000	6.0000	+15.163%	37	0.000%
2025-08-07	5.2100	5.2100	5.2100	5.2100	0.000%	93	+15.163%
2025-08-01	5.2100	5.2100	5.2100	5.2100	-0.762%	50	+15.163%
2025-07-28	5.2500	5.2500	5.2500	5.2500	+0.962%	26	+14.286%
2025-07-16	5.2000	5.2000	5.2000	5.2000	+1.961%	295	+15.385%
2025-07-07	5.1000	5.1000	5.1000	5.1000	+1.594%	100	+17.647%
2025-07-03	5.0200	5.0200	5.0200	5.0200	+4.366%	10	+19.522%
2025-05-16	4.8000	4.8100	4.8000	4.8100	+11.085%	87	+24.740%
2025-05-12	4.6900	4.6900	4.3300	4.3300	-3.778%	194	+38.568%
2025-05-09	4.7500	4.7500	4.5000	4.5000	+5.882%	22	+33.333%
2025-05-06	4.2493	4.2500	4.2493	4.2500	+14.865%	229	+41.176%
2025-04-25	3.7000	3.7000	3.7000	3.7000	-11.271%	75	+62.162%
2025-04-09	4.1700	4.1700	4.1700	4.1700	-1.651%	26	+43.885%
2025-04-03	4.2400	4.2400	4.2400	4.2400	+1.435%	1,888	+41.509%
2025-03-26	4.2400	4.2400	4.1400	4.1800	-2.222%	2,410	+43.541%
2025-03-25	4.2750	4.2750	4.2750	4.2750	+11.183%	80	+40.351%
2025-03-14	3.5288	3.8450	3.5288	3.8450	-4.055%	16	+56.047%
2025-03-12	4.0075	4.0075	4.0075	4.0075	+9.196%	2,350	+49.719%
2025-03-07	3.6700	3.6700	3.6700	3.6700	-1.078%	12	+63.488%
2025-03-05	3.7100	3.7100	3.7100	3.7100	+0.815%	50	+61.725%
2025-02-28	3.6800	3.6800	3.6800	3.6800	-2.902%	1,056	+63.043%
2025-02-24	3.7900	3.7900	3.7900	3.7900	+12.463%	4	+58.311%
2025-02-21	3.5095	3.5095	3.3700	3.3700	-12.920%	1,268	+78.042%
2025-02-20	3.8900	3.8900	3.3700	3.8700	+11.914%	1,516	+55.039%
2025-02-19	3.4580	3.4580	3.4580	3.4580	-2.729%	110	+73.511%
2025-02-18	3.3700	3.5550	3.3000	3.5550	+5.490%	123	+68.776%
2025-02-14	3.8700	3.8700	3.3700	3.3700	-6.648%	202	+78.042%
2025-02-11	3.3700	3.6100	3.3700	3.6100	+6.139%	265	+66.205%
2025-02-07	3.4012	3.4012	3.4012	3.4012	-7.071%	100	+76.408%
2025-02-06	3.6600	3.6600	3.6600	3.6600	+6.668%	100	+63.934%
2025-02-04	3.4550	3.4550	3.4312	3.4312	-0.975%	17	+74.866%
2025-02-03	3.6600	3.6600	3.4143	3.4650	-7.846%	1,551	+73.160%
2025-01-31	3.7600	3.7600	3.6640	3.7600	+3.070%	845	+59.574%
2025-01-30	3.6450	3.6480	3.6450	3.6480	+0.496%	12	+64.474%
2025-01-29	4.0400	4.0400	3.5800	3.6300	-8.564%	8,062	+65.289%
2025-01-28	4.0600	4.1200	3.8000	3.9700	+11.517%	1,398	+51.134%
2025-01-27	3.9800	3.9800	3.5600	3.5600	-5.067%	1,972	+68.539%
2025-01-24	3.6314	3.7500	3.6314	3.7500	+19.154%	619	+60.000%
2025-01-21	3.1208	3.1472	3.1208	3.1472	-8.719%	53	+90.646%
2025-01-17	3.4200	3.6000	3.4200	3.4478	+0.813%	260	+74.024%
2025-01-16	3.6000	3.7900	3.4200	3.4200	+10.323%	1,541	+75.439%
2024-12-04	3.1000	3.1000	3.1000	3.1000	-0.958%	10	+93.548%
2024-11-07	3.1300	3.1300	3.1300	3.1300	-9.012%	8	+91.693%
2024-10-02	3.4400	3.4400	3.4400	3.4400	-6.395%	6	+74.419%
2024-09-18	3.6750	3.6750	3.6750	3.6750	-4.545%	250	+63.265%
2024-09-17	3.7945	3.8500	3.7945	3.8500	+5.191%	251	+55.844%
2024-09-10	3.6000	3.6600	3.6000	3.6600	+16.561%	2,000	+63.934%
2024-08-29	3.1400	3.1400	3.1400	3.1400	-0.946%	10	+91.083%
2024-08-26	3.2300	3.2300	3.1700	3.1700	-7.310%	314	+89.274%
2024-08-22	3.4200	3.4200	3.4200	3.4200	+2.395%	473	+75.439%
2024-08-21	3.3400	3.3400	3.3400	3.3400	+4.506%	312	+79.641%
2024-08-19	3.2500	3.2500	3.1960	3.1960	+9.422%	524	+87.735%
2024-08-09	2.9100	2.9208	2.9100	2.9208	-0.348%	1,009	+105.423%
2024-08-08	2.9310	2.9310	2.9310	2.9310	+1.771%	381	+104.708%
2024-08-05	2.8800	2.8800	2.8800	2.8800	-3.518%	102	+108.333%
2024-08-02	3.0300	3.0300	2.9850	2.9850	-9.132%	38	+101.005%
2024-08-01	3.2300	3.2850	3.2300	3.2850	+1.077%	34	+82.648%
2024-07-31	3.2100	3.2500	3.2100	3.2500	+9.134%	3,857	+84.615%
2024-07-23	2.9780	2.9780	2.9780	2.9780	-1.194%	337	+101.478%
2024-07-18	3.0309	3.0309	3.0140	3.0140	+0.467%	62	+99.071%
2024-07-17	3.0000	3.0000	3.0000	3.0000	0.000%	592	+100.000%
2024-07-11	3.0000	3.0000	3.0000	3.0000	-1.316%	116	+100.000%
2024-07-10	3.0400	3.0400	3.0400	3.0400	0.000%	33	+97.368%
2024-06-26	3.1400	3.1400	3.0400	3.0400	+2.357%	26,121	+97.368%
2024-06-20	2.9700	2.9700	2.9700	2.9700	-0.868%	1,000	+102.020%
2024-06-18	3.0500	3.0500	2.9960	2.9960	+1.884%	1,773	+100.267%
2024-06-13	2.9406	2.9406	2.9406	2.9406	-6.668%	52	+104.040%
2024-05-21	3.1920	3.1920	3.1507	3.1507	-3.204%	13	+90.434%
2024-05-17	3.3100	3.3100	3.2550	3.2550	+4.730%	1,060	+84.332%
2024-05-07	3.1080	3.1080	3.1080	3.1080	+2.405%	249	+93.050%
2024-05-06	3.0350	3.0350	3.0350	3.0350	-2.412%	33	+97.694%
2024-05-01	3.0851	3.1100	3.0851	3.1100	-0.955%	10	+92.926%
2024-04-30	3.1400	3.1400	3.1400	3.1400	-4.268%	64	+91.083%
2024-04-29	3.2200	3.2800	3.2200	3.2800	-8.889%	681	+82.927%
2024-04-24	3.5200	3.6000	3.5200	3.6000	+13.565%	1,672	+66.667%
2024-04-19	3.1700	3.1700	3.1700	3.1700	-1.858%	11	+89.274%
2024-04-16	3.2300	3.2300	3.2300	3.2300	-5.831%	3	+85.759%
2024-04-11	3.4300	3.4300	3.4300	3.4300	-5.769%	4	+74.927%
2024-04-09	3.6400	3.6400	3.6400	3.6400	+0.275%	7	+64.835%
2024-04-08	3.6300	3.6300	3.6300	3.6300	+6.765%	16	+65.289%
2024-04-05	3.4000	3.4000	3.4000	3.4000	-2.017%	204	+76.471%
2024-04-04	3.4700	3.4700	3.4700	3.4700	-3.611%	275	+72.911%
2024-03-21	3.6000	3.6000	3.6000	3.6000	-0.552%	435	+66.667%
2024-03-18	3.6200	3.6200	3.6200	3.6200	+9.036%	11	+65.746%
2024-03-15	3.3200	3.3200	3.3200	3.3200	-3.508%	10	+80.723%
2024-03-14	3.4700	3.4700	3.4407	3.4407	+0.605%	558	+74.383%
2024-03-13	3.5025	3.5025	3.4200	3.4200	-3.933%	51	+75.439%
2024-03-11	3.5600	3.5600	3.5600	3.5600	0.000%	8	+68.539%
2024-02-29	3.5600	3.5600	3.5600	3.5600	+4.706%	20	+68.539%
2024-02-20	3.4000	3.4000	3.4000	3.4000	-0.875%	235	+76.471%
2024-02-16	3.4300	3.4300	3.4300	3.4300	+0.292%	10	+74.927%
2024-02-14	3.4200	3.4200	3.4200	3.4200	-1.495%	11	+75.439%
2024-02-07	3.4719	3.4719	3.4719	3.4719	+2.067%	2	+72.816%
2024-02-06	3.4016	3.4016	3.4016	3.4016	+1.786%	6	+76.388%
2024-02-02	3.3419	3.3419	3.3419	3.3419	+9.495%	102	+79.539%
2024-01-24	3.0521	3.0521	3.0521	3.0521	+0.996%	29	+96.586%
2024-01-08	3.0220	3.0220	3.0220	3.0220	-1.242%	2,332	+98.544%
2024-01-05	3.0600	3.0600	3.0600	3.0600	+2.341%	472	+96.078%
2023-12-20	2.9900	2.9900	2.9900	2.9900	+2.048%	2,332	+100.669%
2023-12-19	2.9300	2.9300	2.9300	2.9300	+0.515%	55	+104.778%
2023-12-18	2.8500	2.9150	2.8500	2.9150	+5.189%	90	+105.832%
2023-12-14	2.8900	2.8900	2.7712	2.7712	-6.096%	116	+116.513%
2023-11-27	2.8400	2.9511	2.8400	2.9511	-2.604%	14	+103.314%
2023-11-24	3.0300	3.0300	3.0300	3.0300	+3.061%	2	+98.020%
2023-11-22	2.9100	2.9400	2.9100	2.9400	+13.452%	618	+104.082%
2023-11-20	2.5914	2.5914	2.5914	2.5914	-2.211%	83	+131.535%
2023-11-16	2.6500	2.6500	2.6500	2.6500	-5.694%	472	+126.415%
2023-11-02	2.8100	2.8100	2.8100	2.8100	+6.844%	200	+113.523%
2023-11-01	2.6200	2.6300	2.6000	2.6300	0.000%	1,096	+128.137%
2023-10-30	2.6300	2.6300	2.6300	2.6300	+1.349%	1,000	+128.137%
2023-10-24	2.5950	2.5950	2.5950	2.5950	-0.192%	3	+131.214%
2023-10-20	2.5600	2.6200	2.5600	2.6000	-2.622%	9,001	+130.769%
2023-10-19	2.6700	2.6700	2.6700	2.6700	+5.048%	5,000	+124.719%
2023-09-26	2.5417	2.5417	2.5417	2.5417	-8.572%	16	+136.062%
2023-09-22	2.7700	2.7800	2.7700	2.7800	+0.542%	4,038	+115.827%
2023-09-19	2.6800	2.7650	2.6800	2.7650	-3.719%	10	+116.998%
2023-08-18	2.9600	2.9600	2.8718	2.8718	-2.320%	9	+108.928%
2023-08-17	2.9400	2.9400	2.9400	2.9400	-0.417%	11	+104.082%
2023-08-16	2.9523	2.9523	2.9523	2.9523	-0.930%	22	+103.231%
2023-08-08	2.9800	2.9800	2.9800	2.9800	+1.299%	6	+101.342%
2023-08-03	2.9418	2.9418	2.9418	2.9418	-18.959%	22	+103.957%
2023-07-25	3.6300	3.6300	3.6300	3.6300	+6.069%	8	+65.289%
2023-07-21	3.4223	3.4223	3.4223	3.4223	-6.238%	10	+75.321%
2023-07-20	3.6500	3.6500	3.6500	3.6500	-6.888%	1,000	+64.384%
2023-07-14	3.9200	3.9200	3.9200	3.9200	+5.946%	7	+53.061%
2023-07-11	3.7000	3.7000	3.7000	3.7000	+4.225%	7	+62.162%
2023-07-07	3.5500	3.5500	3.5500	3.5500	-2.239%	7	+69.014%
2023-06-27	3.6313	3.6313	3.6313	3.6313	-9.667%	38	+65.230%
2023-05-22	4.0199	4.0199	4.0199	4.0199	-8.221%	200	+49.257%
2023-05-12	4.3800	4.3800	4.3800	4.3800	+4.785%	8	+36.986%
2023-05-11	4.1800	4.1800	4.1800	4.1800	-3.908%	9	+43.541%
2023-04-24	4.3500	4.3500	4.3500	4.3500	-0.458%	10	+37.931%
2023-04-18	4.3700	4.3700	4.3700	4.3700	+3.692%	6	+37.300%
2023-04-17	4.2144	4.2144	4.2144	4.2144	+3.042%	75	+42.369%
2023-04-10	4.0900	4.0900	4.0900	4.0900	-4.215%	10	+46.699%
2023-04-03	4.2700	4.2700	4.2700	4.2700	+0.471%	7	+40.515%
2023-03-27	4.2500	4.2500	4.2500	4.2500	-2.074%	1	+41.176%
2023-03-24	4.3400	4.3400	4.3400	4.3400	+2.844%	1	+38.249%
2023-03-21	4.2200	4.2200	4.2200	4.2200	+1.296%	4,000	+42.180%
2023-03-17	4.1660	4.1660	4.1660	4.1660	+3.696%	3	+44.023%
2023-03-16	4.0175	4.0175	4.0175	4.0175	+1.967%	4	+49.347%
2023-03-15	3.9400	3.9400	3.9400	3.9400	-3.667%	3	+52.284%
2023-03-14	4.0900	4.0900	4.0900	4.0900	+0.739%	100	+46.699%
2023-03-06	4.0600	4.0600	4.0600	4.0600	+0.870%	100	+47.783%
2023-03-03	4.0250	4.0250	4.0250	4.0250	-2.778%	4	+49.068%
2023-03-01	4.1400	4.1400	4.1400	4.1400	-1.896%	383	+44.928%
2023-02-24	4.2200	4.2200	4.2200	4.2200	+2.291%	127	+42.180%
2023-02-22	4.1255	4.1255	4.1255	4.1255	-4.942%	2	+45.437%
2023-02-21	4.3400	4.3400	4.3400	4.3400	-2.908%	6	+38.249%
2023-02-17	4.4660	4.4700	4.4650	4.4700	-1.747%	326	+34.228%
2023-02-16	4.5580	4.5580	4.5200	4.5495	-0.186%	380	+31.883%
2023-02-15	4.5580	4.5580	4.5580	4.5580	-0.263%	102	+31.637%
2023-02-06	4.5700	4.5700	4.5700	4.5700	-1.082%	20	+31.291%
2023-01-31	4.6200	4.6200	4.6200	4.6200	-0.858%	5	+29.870%
2023-01-30	4.6600	4.6600	4.6600	4.6600	+1.525%	9	+28.755%
2023-01-17	4.6100	4.6100	4.5900	4.5900	+4.200%	340	+30.719%
2022-12-12	4.4050	4.4050	4.4050	4.4050	+1.615%	37	+36.209%
2022-12-08	4.3350	4.3350	4.3350	4.3350	-13.126%	11	+38.408%
2022-12-02	4.6800	4.9900	4.6800	4.9900	+4.832%	1,124	+20.240%
2022-12-01	4.5900	4.8200	4.5900	4.7600	+5.310%	6,801	+26.050%
2022-11-30	4.5200	4.5200	4.5200	4.5200	0.000%	800	+32.743%
2022-11-29	4.5200	4.5200	4.5200	4.5200	+2.032%	6	+32.743%
2022-11-28	4.4300	4.4300	4.4300	4.4300	+18.767%	1	+35.440%
2022-11-09	3.7300	3.7300	3.7300	3.7300	+0.269%	92	+60.858%
2022-11-08	3.9700	3.9700	3.7200	3.7200	-9.927%	200	+61.290%
2022-10-03	4.1300	4.1300	4.1300	4.1300	-16.650%	1	+45.278%
2022-08-30	4.9550	4.9550	4.9550	4.9550	-7.123%	115	+21.090%
2022-08-26	5.3350	5.3350	5.3350	5.3350	+5.644%	13	+12.465%
2022-08-24	5.0500	5.0500	5.0500	5.0500	-0.883%	5	+18.812%
2022-08-22	5.0950	5.0950	5.0950	5.0950	-7.532%	4	+17.763%
2022-08-16	5.5100	5.5100	5.5100	5.5100	+4.159%	2,244	+8.893%
2022-08-15	5.2900	5.2900	5.2900	5.2900	+0.475%	35	+13.422%
2022-08-08	5.2650	5.2650	5.2650	5.2650	-0.284%	14	+13.960%
2022-08-04	5.2800	5.2800	5.2800	5.2800	+8.754%	50	+13.636%
2022-07-29	4.8550	4.8550	4.8550	4.8550	-0.918%	13	+23.584%
2022-07-27	4.9200	4.9200	4.8500	4.9000	+1.240%	2,844	+22.449%
2022-07-12	4.8400	4.8400	4.8400	4.8400	-2.321%	1	+23.967%
2022-07-06	4.9550	4.9550	4.9550	4.9550	-4.894%	50	+21.090%
2022-05-19	5.2100	5.2100	5.2100	5.2100	-4.052%	200	+15.163%
2022-05-06	5.4300	5.4300	5.4300	5.4300	+1.212%	2	+10.497%
2022-05-02	5.3650	5.3650	5.3650	5.3650	+1.996%	1	+11.836%
2022-04-29	5.2600	5.2600	5.2600	5.2600	+3.748%	15	+14.068%
2022-04-27	5.0700	5.0700	5.0700	5.0700	-6.458%	957	+18.343%
2022-04-26	5.4700	5.4700	5.4200	5.4200	+0.557%	869	+10.701%
2022-04-25	5.3250	5.4000	5.3250	5.3900	-2.000%	603	+11.317%
2022-04-21	5.5000	5.5000	5.5000	5.5000	+1.852%	600	+9.091%
2022-04-20	5.4000	5.4000	5.4000	5.4000	-6.412%	10	+11.111%
2022-04-19	5.7800	5.7800	5.7700	5.7700	-2.202%	20	+3.986%
2022-04-18	5.8999	5.8999	5.8999	5.8999	+0.939%	3	+1.697%
2022-04-13	5.8450	5.8450	5.8450	5.8450	-5.267%	1	+2.652%
2022-04-08	6.1700	6.1700	6.1700	6.1700	+0.982%	1	-2.755%
2022-03-29	6.1100	6.1100	6.1100	6.1100	+2.003%	60	-1.800%
2022-03-16	5.9900	5.9900	5.9900	5.9900	+2.744%	10	+0.167%
2022-03-14	5.8300	5.8300	5.8300	5.8300	-2.833%	100	+2.916%
2022-03-04	6.0000	6.0000	6.0000	6.0000	+1.386%	500	0.000%
2022-02-24	5.9180	5.9180	5.9180	5.9180	-8.106%	15	+1.386%
2022-02-23	6.4400	6.4400	6.4400	6.4400	-1.979%	271	-6.832%
2022-02-22	6.5700	6.5700	6.5700	6.5700	0.000%	15	-8.676%
2022-02-09	6.5700	6.5700	6.5700	6.5700	+4.122%	271	-8.676%
2022-02-03	6.3099	6.3099	6.3099	6.3099	0.000%	4	-4.911%

.dark-mode .RFlnMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFlnMK{ color: #333333; background-color: white; border: 2px solid #333333; }CYGIYCYBER AGENT INC UNSP/ADRstock OTC

CYGIY
CYBER AGENT INC UNSP/ADR
stock OTC