Cyberdyne ADR

CYBQY
🏛️ usa →
1.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.06 3.09 3.06 3.09 0.0M
2021-12-30 3.09 3.09 3.09 3.09 0.0M
2021-12-27 2.88 2.88 2.78 2.78 0.0M
2021-12-23 2.88 2.88 2.88 2.88 0.0M
2021-12-22 2.92 2.92 2.92 2.92 0.0M
2021-12-21 3.05 3.05 3.05 3.05 0.0M
2021-12-20 3.02 3.02 3.02 3.02 0.0M
2021-12-17 3.03 3.03 2.93 2.93 0.0M
2021-12-07 3.17 3.17 3.17 3.17 0.0M
2021-12-02 3.23 3.23 3.23 3.23 0.0M
2021-12-01 3.23 3.23 3.23 3.23 0.0M
2021-11-30 3.39 3.39 3.24 3.39 0.0M
2021-11-29 3.25 3.25 3.25 3.25 0.0M
2021-11-26 3.43 3.43 3.43 3.43 0.0M
2021-11-24 3.25 3.25 3.25 3.25 0.0M
2021-11-18 3.68 3.68 3.68 3.68 0.0M
2021-11-17 3.33 3.64 3.33 3.64 0.0M
2021-11-16 3.58 3.58 3.58 3.58 0.0M
2021-11-08 3.62 3.62 3.62 3.62 0.0M
2021-11-04 3.50 3.60 3.50 3.55 0.0M
2021-11-03 3.43 3.43 3.43 3.43 0.0M
2021-11-02 3.59 3.59 3.59 3.59 0.0M
2021-10-29 3.32 3.42 3.32 3.42 0.0M
2021-10-28 3.39 3.60 3.39 3.60 0.0M
2021-10-27 3.66 3.66 3.66 3.66 0.0M
2021-10-19 3.81 3.81 3.81 3.81 0.0M
2021-10-14 3.81 3.81 3.81 3.81 0.0M
2021-10-13 3.75 3.75 3.75 3.75 0.0M
2021-10-12 3.68 3.68 3.68 3.68 0.0M
2021-10-11 3.81 3.81 3.81 3.81 0.0M
2021-10-07 3.83 3.85 3.71 3.75 0.0M
2021-09-29 3.74 3.74 3.74 3.74 0.0M
2021-09-28 3.86 3.86 3.86 3.86 0.0M
2021-09-23 4.05 4.13 4.00 4.13 0.0M
2021-09-22 4.10 4.10 4.10 4.10 0.0M
2021-09-17 4.25 4.25 4.25 4.25 0.0M
2021-09-16 3.98 4.20 3.98 4.20 0.0M
2021-09-07 4.16 4.26 4.16 4.26 0.0M
2021-08-30 4.03 4.03 4.03 4.03 0.0M
2021-08-26 3.83 3.83 3.83 3.83 0.0M
2021-08-23 3.80 3.80 3.80 3.80 0.0M
2021-08-20 3.78 3.78 3.78 3.78 0.0M
2021-08-18 3.96 3.96 3.96 3.96 0.0M
2021-08-13 3.90 3.90 3.90 3.90 0.0M
2021-08-12 3.99 3.99 3.99 3.99 0.0M
2021-08-11 4.05 4.05 4.05 4.05 0.0M
2021-08-10 3.95 3.95 3.95 3.95 0.0M
2021-08-09 4.00 4.00 3.96 3.96 0.0M
2021-08-06 3.95 3.96 3.95 3.96 0.0M
2021-08-03 3.96 4.05 3.96 4.05 0.0M
2021-08-02 4.00 4.05 4.00 4.05 0.0M
2021-07-29 4.02 4.02 4.02 4.02 0.0M
2021-07-26 4.06 4.06 4.06 4.06 0.0M
2021-07-22 4.10 4.20 4.09 4.09 0.0M
2021-07-21 4.06 4.06 4.06 4.06 0.0M
2021-07-20 4.10 4.11 4.02 4.02 0.0M
2021-07-15 4.11 4.20 4.11 4.20 0.0M
2021-07-14 4.21 4.38 4.21 4.31 0.0M
2021-07-13 4.34 4.38 4.17 4.20 0.0M
2021-07-12 4.18 4.18 4.18 4.18 0.0M
2021-07-07 4.18 4.18 4.18 4.18 0.0M
2021-07-02 4.50 4.50 4.34 4.34 0.0M
2021-06-29 4.45 4.46 4.45 4.46 0.0M
2021-06-25 4.55 4.55 4.55 4.55 0.0M
2021-06-18 4.75 4.75 4.75 4.75 0.0M
2021-06-17 4.81 4.90 4.81 4.90 0.0M
2021-06-10 4.97 4.97 4.97 4.97 0.0M
2021-06-08 5.07 5.07 5.07 5.07 0.0M
2021-06-07 4.81 4.81 4.81 4.81 0.0M
2021-06-03 4.95 4.95 4.93 4.93 0.0M
2021-06-02 4.81 4.97 4.81 4.97 0.0M
2021-06-01 4.90 4.90 4.90 4.90 0.0M
2021-05-27 5.00 5.00 5.00 5.00 0.0M
2021-05-26 5.05 5.07 5.05 5.05 0.0M
2021-05-21 5.10 5.10 5.10 5.10 0.0M
2021-05-17 5.13 5.13 5.12 5.12 0.0M
2021-05-14 5.20 5.20 5.10 5.10 0.0M
2021-05-13 5.21 5.21 5.21 5.21 0.0M
2021-05-12 5.35 5.35 5.35 5.35 0.0M
2021-05-11 5.43 5.43 5.43 5.43 0.0M
2021-05-10 5.70 5.70 5.52 5.52 0.0M
2021-05-07 5.60 5.77 5.60 5.77 0.0M
2021-05-06 5.60 5.60 5.60 5.60 0.0M
2021-05-05 5.89 5.89 5.80 5.80 0.0M
2021-05-04 5.89 5.89 5.89 5.89 0.0M
2021-05-03 5.88 5.88 5.88 5.88 0.0M
2021-04-30 5.75 5.80 5.75 5.80 0.0M
2021-04-29 5.97 5.97 5.97 5.97 0.0M
2021-04-28 5.90 5.90 5.90 5.90 0.0M
2021-04-27 5.90 5.90 5.90 5.90 0.0M
2021-04-26 5.80 5.83 5.80 5.83 0.0M
2021-04-21 5.87 5.87 5.87 5.87 0.0M
2021-04-20 6.10 6.10 6.10 6.10 0.0M
2021-04-19 6.24 6.24 6.24 6.24 0.0M
2021-04-14 6.12 6.18 6.11 6.11 0.0M
2021-04-12 5.97 5.97 5.83 5.83 0.0M
2021-04-09 6.10 6.10 6.10 6.10 0.0M
2021-04-08 6.12 6.12 6.12 6.12 0.0M
2021-04-07 6.29 6.46 6.29 6.41 0.0M
2021-04-06 5.82 5.82 5.82 5.82 0.0M
2021-04-01 5.82 5.82 5.82 5.82 0.0M
2021-03-31 5.75 5.75 5.75 5.75 0.0M
2021-03-30 5.67 5.67 5.67 5.67 0.0M
2021-03-26 5.56 5.56 5.56 5.56 0.0M
2021-03-25 5.68 5.68 5.67 5.67 0.0M
2021-03-24 5.86 5.86 5.80 5.80 0.0M
2021-03-22 5.94 5.94 5.94 5.94 0.0M
2021-03-19 5.94 5.94 5.94 5.94 0.0M
2021-03-18 5.80 5.80 5.80 5.80 0.0M
2021-03-17 5.95 5.95 5.80 5.81 0.0M
2021-03-15 5.74 5.74 5.74 5.74 0.0M
2021-03-11 5.65 5.65 5.65 5.65 0.0M
2021-03-10 5.68 5.68 5.56 5.56 0.0M
2021-03-09 5.61 5.61 5.61 5.61 0.0M
2021-03-08 5.44 5.50 5.44 5.50 0.0M
2021-03-04 5.75 5.75 5.71 5.71 0.0M
2021-03-03 6.00 6.00 5.56 5.56 0.0M
2021-03-02 6.15 6.21 6.15 6.21 0.0M
2021-03-01 6.40 6.40 6.20 6.20 0.0M
2021-02-26 6.30 6.30 6.24 6.24 0.0M
2021-02-25 6.46 6.50 6.23 6.23 0.0M
2021-02-24 6.74 6.74 6.46 6.47 0.0M
2021-02-23 6.46 6.59 6.46 6.59 0.0M
2021-02-22 6.72 6.72 6.43 6.65 0.0M
2021-02-19 6.94 6.94 6.68 6.68 0.0M
2021-02-18 6.72 6.83 6.60 6.60 0.0M
2021-02-17 6.71 6.73 6.71 6.73 0.0M
2021-02-16 6.30 6.81 6.30 6.71 0.0M
2021-02-11 6.80 6.80 6.70 6.70 0.0M
2021-02-10 6.78 6.78 6.78 6.78 0.0M
2021-02-08 6.30 6.70 6.30 6.58 0.0M
2021-02-05 6.34 6.85 6.34 6.84 0.0M
2021-02-03 6.66 6.67 6.66 6.67 0.0M
2021-02-02 6.50 6.52 6.33 6.52 0.0M
2021-02-01 6.50 6.56 6.14 6.35 0.0M
2021-01-26 6.50 6.50 6.50 6.50 0.0M
2021-01-25 6.62 6.62 6.49 6.60 0.0M
2021-01-22 6.51 6.61 6.50 6.61 0.0M
2021-01-20 6.48 6.57 6.48 6.50 0.0M
2021-01-19 6.44 6.44 6.25 6.25 0.0M
2021-01-15 6.54 6.54 6.36 6.47 0.0M
2021-01-14 6.21 6.21 6.21 6.21 0.0M
2021-01-13 6.60 6.60 6.13 6.59 0.0M
2021-01-12 6.71 6.71 6.70 6.70 0.0M
2021-01-11 6.62 6.62 6.55 6.55 0.0M
2021-01-08 6.47 6.68 6.47 6.49 0.0M
2021-01-07 6.66 6.66 6.50 6.50 0.0M
2021-01-04 7.10 7.10 7.10 7.10 0.0M