Skip to main content
Cynata Therapeutics Limited (ASX:CYP)
Australia flag Australia · Delayed Price · Currency is AUD
0.322
+0.002 (0.63%)
Apr 29, 2026, 3:41 PM AEST

Cynata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.320.330.310.320.320.78%14,171
Apr 28, 20260.360.360.310.320.32-5.88%195,625
Apr 27, 20260.340.340.330.340.34-2.86%83,485
Apr 24, 20260.370.370.350.350.35-4.11%154,702
Apr 23, 20260.370.370.370.370.371.39%2,500
Apr 22, 20260.370.370.340.360.361.41%200,494
Apr 21, 20260.380.380.340.360.36-2.74%256,828
Apr 20, 20260.370.380.370.370.371.39%220,658
Apr 17, 20260.340.360.340.360.367.46%370,898
Apr 16, 20260.320.340.320.340.344.69%294,542
Apr 15, 20260.310.320.300.320.324.92%211,429
Apr 14, 20260.290.310.290.310.315.17%167,098
Apr 13, 20260.300.300.290.290.29-1.69%69,606
Apr 10, 20260.290.300.290.300.301.72%192,353
Apr 9, 20260.290.290.290.290.291.75%24,870
Apr 8, 20260.310.310.280.290.29-6.56%328,654
Apr 7, 20260.310.310.300.310.313.39%183,280
Apr 2, 20260.300.300.290.300.30-4.84%29,670
Apr 1, 20260.310.310.300.310.311.64%153,357
Mar 31, 20260.290.310.290.310.313.39%112,021
Mar 30, 20260.300.300.290.300.30-1.67%111,881
Mar 27, 20260.300.310.300.300.30-21,127
Mar 26, 20260.310.320.300.300.30-212,794
Mar 25, 20260.280.310.280.300.307.14%259,610
Mar 24, 20260.290.300.280.280.28-1.75%359,480
Mar 23, 20260.290.290.280.290.29-1.72%159,889
Mar 20, 20260.300.300.270.290.29-689,117
Mar 19, 20260.320.320.290.290.29-9.38%359,537
Mar 18, 20260.310.320.310.320.323.23%35,585
Mar 17, 20260.330.330.310.310.31-4.62%71,020
Mar 16, 20260.320.330.310.330.334.84%102,786
Mar 13, 20260.330.340.310.310.31-8.82%154,073
Mar 12, 20260.350.350.340.340.34-2.86%39,941
Mar 11, 20260.340.350.330.350.356.06%96,376
Mar 10, 20260.330.330.320.330.331.54%259,335
Mar 9, 20260.340.350.320.330.33-4.41%261,875
Mar 6, 20260.350.350.340.340.34-4.23%86,888
Mar 5, 20260.360.360.350.360.362.90%65,657
Mar 4, 20260.350.360.350.350.35-1.43%123,276
Mar 3, 20260.380.380.350.350.35-1.41%229,071
Mar 2, 20260.350.380.350.360.36-2.74%187,533
Feb 27, 20260.370.370.360.370.372.82%85,701
Feb 26, 20260.370.390.360.360.36-4.05%267,807
Feb 25, 20260.350.380.350.370.377.25%168,251
Feb 24, 20260.360.360.350.350.35-130,738
Feb 23, 20260.360.360.340.350.35-4.17%281,973
Feb 20, 20260.370.370.360.360.36-78,664
Feb 19, 20260.380.380.360.360.36-4.00%216,455
Feb 18, 20260.360.390.360.380.384.17%256,479
Feb 17, 20260.370.370.360.360.36-2.70%91,403
Feb 16, 20260.380.380.360.370.37-37,547
Feb 13, 20260.390.390.360.370.37-6.33%406,564
Feb 12, 20260.400.400.390.400.401.28%189,312
Feb 11, 20260.400.400.390.390.391.30%197,877
Feb 10, 20260.380.410.380.390.391.32%567,779
Feb 9, 20260.360.380.360.380.3810.14%323,933
Feb 6, 20260.350.350.340.350.35-206,301
Feb 5, 20260.350.370.340.350.35-1.43%162,035
Feb 4, 20260.350.370.340.350.354.48%262,995
Feb 3, 20260.330.360.330.340.341.52%125,763
Feb 2, 20260.330.340.320.330.333.13%83,786
Jan 30, 20260.320.350.310.320.32-139,882
Jan 29, 20260.350.360.320.320.32-7.25%454,726
Jan 28, 20260.340.360.330.350.352.99%377,693
Jan 27, 20260.320.350.320.340.346.35%230,877
Jan 23, 20260.330.330.310.320.32-315,903
Jan 22, 20260.320.320.320.320.32-1.56%100,028
Jan 21, 20260.320.320.320.320.32-118,483
Jan 20, 20260.310.330.300.320.324.92%284,504
Jan 19, 20260.300.310.300.310.311.67%469,277
Jan 16, 20260.340.340.290.300.30-11.76%2,180,205
Jan 15, 20260.350.360.340.340.34-2.86%386,084
Jan 14, 20260.380.380.350.350.35-6.67%317,187
Jan 13, 20260.380.390.380.380.38-433,908
Jan 12, 20260.390.390.380.380.38-3.85%229,871
Jan 9, 20260.390.400.380.390.394.00%143,283
Jan 8, 20260.380.390.370.380.381.35%253,571
Jan 7, 20260.370.380.360.370.371.37%335,202
Jan 6, 20260.440.440.360.370.37-8.75%798,632
Jan 5, 20260.370.400.360.400.4012.68%474,659
Jan 2, 20260.350.360.350.360.362.90%20,555
Dec 31, 20250.370.370.350.350.35-5.48%538,262
Dec 30, 20250.350.380.350.370.372.82%477,670
Dec 29, 20250.310.370.310.360.3616.39%932,664
Dec 24, 20250.300.320.300.310.315.17%375,055
Dec 23, 20250.290.290.280.290.293.57%95,392
Dec 22, 20250.290.290.280.280.281.82%9,825
Dec 19, 20250.290.290.280.280.28-1.79%64,146
Dec 18, 20250.280.280.280.280.28-9,209
Dec 17, 20250.300.300.280.280.28-3.45%298,664
Dec 16, 20250.300.320.290.290.291.75%482,985
Dec 15, 20250.270.290.270.290.297.55%273,379
Dec 12, 20250.260.270.260.270.273.92%50,577
Dec 11, 20250.270.270.250.260.262.00%96,792
Dec 10, 20250.260.260.250.250.25-1.96%15,668
Dec 9, 20250.270.270.260.260.26-3.77%169,913
Dec 8, 20250.280.280.260.270.27-1.85%243,806
Dec 5, 20250.280.280.270.270.27-372,989
Dec 4, 20250.280.280.260.270.278.00%440,261
Dec 3, 20250.260.260.250.250.25-3.85%222,332