Contemporary Amperex Technology Co., Limited (CYATY)
OTCMKTS
· Delayed Price · Currency is USD
15.60
+0.05 (0.32%)
Dec 5, 2025, 4:00 PM EST
CYATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.63 | 15.77 | 15.60 | 15.60 | 15.60 | 0.32% | 695,880 |
| Dec 4, 2025 | 15.47 | 15.55 | 15.46 | 15.55 | 15.55 | 1.77% | 780,525 |
| Dec 3, 2025 | 15.22 | 15.80 | 15.16 | 15.28 | 15.28 | -0.20% | 289,316 |
| Dec 2, 2025 | 15.18 | 15.34 | 15.17 | 15.31 | 15.31 | -1.67% | 93,035 |
| Dec 1, 2025 | 15.45 | 15.58 | 15.45 | 15.57 | 15.57 | 2.43% | 90,734 |
| Nov 28, 2025 | 15.39 | 15.39 | 15.16 | 15.20 | 15.20 | 0.66% | 24,743 |
| Nov 26, 2025 | 15.03 | 15.39 | 14.90 | 15.10 | 15.10 | 0.67% | 545,286 |
| Nov 25, 2025 | 15.03 | 15.09 | 14.90 | 15.00 | 15.00 | -0.30% | 67,271 |
| Nov 24, 2025 | 14.86 | 15.09 | 14.86 | 15.05 | 15.05 | -0.43% | 158,795 |
| Nov 21, 2025 | 14.82 | 15.13 | 14.82 | 15.11 | 15.11 | -0.13% | 63,731 |
| Nov 20, 2025 | 15.58 | 15.58 | 15.13 | 15.13 | 15.13 | -7.35% | 170,959 |
| Nov 19, 2025 | 16.29 | 16.42 | 16.26 | 16.33 | 16.33 | 1.43% | 161,694 |
| Nov 18, 2025 | 16.21 | 16.22 | 16.02 | 16.10 | 16.10 | -3.54% | 88,055 |
| Nov 17, 2025 | 16.77 | 16.85 | 16.55 | 16.69 | 16.69 | -1.94% | 74,709 |
| Nov 14, 2025 | 18.00 | 18.00 | 16.68 | 17.02 | 17.02 | -5.65% | 313,298 |
| Nov 13, 2025 | 18.97 | 18.97 | 17.92 | 18.04 | 18.04 | 2.33% | 49,231 |
| Nov 12, 2025 | 17.59 | 17.71 | 17.52 | 17.63 | 17.63 | 1.09% | 53,528 |
| Nov 11, 2025 | 17.55 | 17.55 | 17.44 | 17.44 | 17.44 | -0.85% | 71,559 |
| Nov 10, 2025 | 17.74 | 17.74 | 17.50 | 17.59 | 17.59 | -1.46% | 149,231 |
| Nov 7, 2025 | 17.76 | 17.93 | 17.71 | 17.85 | 17.85 | 1.08% | 24,135 |
| Nov 6, 2025 | 18.10 | 18.53 | 17.65 | 17.66 | 17.66 | -0.17% | 53,200 |
| Nov 5, 2025 | 17.56 | 17.75 | 17.56 | 17.69 | 17.69 | 1.03% | 34,688 |
| Nov 4, 2025 | 17.59 | 17.60 | 17.50 | 17.51 | 17.51 | -1.63% | 43,163 |
| Nov 3, 2025 | 17.92 | 17.92 | 17.66 | 17.80 | 17.80 | -0.89% | 43,817 |
| Oct 31, 2025 | 18.31 | 18.31 | 17.89 | 17.96 | 17.96 | -2.13% | 43,093 |
| Oct 30, 2025 | 18.27 | 18.43 | 18.27 | 18.35 | 18.35 | 0.55% | 21,515 |
| Oct 29, 2025 | 18.22 | 18.36 | 18.20 | 18.25 | 18.25 | 0.50% | 74,635 |
| Oct 28, 2025 | 18.20 | 18.23 | 18.01 | 18.16 | 18.16 | -0.38% | 38,787 |
| Oct 27, 2025 | 17.99 | 18.26 | 17.99 | 18.23 | 18.23 | 2.42% | 258,357 |
| Oct 24, 2025 | 17.76 | 17.87 | 17.75 | 17.80 | 17.80 | 3.19% | 148,501 |
| Oct 23, 2025 | 17.21 | 17.37 | 17.19 | 17.25 | 17.25 | -1.09% | 101,779 |
| Oct 22, 2025 | 17.86 | 17.86 | 17.34 | 17.44 | 17.44 | 0.52% | 146,625 |
| Oct 21, 2025 | 17.36 | 17.44 | 17.33 | 17.35 | 17.35 | 1.76% | 160,567 |
| Oct 20, 2025 | 17.04 | 17.40 | 16.70 | 17.05 | 17.05 | -0.18% | 150,977 |
| Oct 17, 2025 | 16.96 | 17.14 | 16.79 | 17.08 | 17.08 | -0.41% | 86,405 |
| Oct 16, 2025 | 17.35 | 17.35 | 17.06 | 17.15 | 17.15 | -0.87% | 88,486 |
| Oct 15, 2025 | 17.33 | 17.43 | 17.18 | 17.30 | 17.30 | 1.70% | 79,925 |
| Oct 14, 2025 | 17.12 | 17.29 | 16.62 | 17.01 | 17.01 | -2.52% | 219,378 |
| Oct 13, 2025 | 17.15 | 17.58 | 17.15 | 17.45 | 17.45 | 4.49% | 161,078 |
| Oct 10, 2025 | 17.53 | 17.62 | 16.52 | 16.70 | 16.70 | -10.41% | 1,060,111 |
| Oct 9, 2025 | 18.65 | 18.65 | 18.40 | 18.64 | 18.64 | 0.05% | 1,577,282 |
| Oct 8, 2025 | 18.74 | 18.74 | 18.45 | 18.63 | 18.63 | -2.36% | 140,236 |
| Oct 7, 2025 | 19.18 | 19.25 | 19.00 | 19.08 | 19.08 | -0.52% | 352,920 |
| Oct 6, 2025 | 19.21 | 19.24 | 19.11 | 19.18 | 19.18 | -2.89% | 75,815 |
| Oct 3, 2025 | 20.26 | 20.26 | 19.61 | 19.75 | 19.75 | 1.28% | 146,908 |
| Oct 2, 2025 | 20.00 | 20.00 | 19.41 | 19.50 | 19.50 | 6.09% | 130,529 |
| Oct 1, 2025 | 18.34 | 18.69 | 18.34 | 18.38 | 18.38 | 0.35% | 114,746 |
| Sep 30, 2025 | 18.44 | 18.44 | 18.09 | 18.32 | 18.32 | 3.77% | 82,045 |
| Sep 29, 2025 | 16.89 | 18.27 | 16.89 | 17.65 | 17.65 | 3.10% | 4,179,164 |
| Sep 26, 2025 | 17.06 | 17.13 | 17.02 | 17.12 | 17.12 | 0.47% | 63,961 |
| Sep 25, 2025 | 17.00 | 17.35 | 16.95 | 17.04 | 17.04 | 5.19% | 125,570 |
| Sep 24, 2025 | 16.01 | 16.37 | 16.01 | 16.20 | 16.20 | 0.56% | 112,545 |
| Sep 23, 2025 | 16.29 | 16.29 | 16.06 | 16.11 | 16.11 | -1.89% | 48,489 |
| Sep 22, 2025 | 17.07 | 17.07 | 16.42 | 16.42 | 16.42 | -0.48% | 82,417 |
| Sep 19, 2025 | 16.86 | 17.22 | 16.50 | 16.50 | 16.50 | 1.91% | 967,280 |
| Sep 18, 2025 | 16.22 | 16.26 | 16.10 | 16.19 | 16.19 | -0.06% | 30,793 |
| Sep 17, 2025 | 16.05 | 16.42 | 15.90 | 16.20 | 16.20 | 5.26% | 387,432 |
| Sep 16, 2025 | 15.35 | 15.42 | 15.23 | 15.39 | 15.39 | 2.06% | 212,046 |
| Sep 15, 2025 | 14.81 | 15.14 | 14.81 | 15.08 | 15.08 | 8.72% | 1,646,722 |
| Sep 12, 2025 | 13.92 | 13.92 | 13.71 | 13.87 | 13.87 | 0.29% | 425,721 |
| Sep 11, 2025 | 13.70 | 14.03 | 13.64 | 13.83 | 13.83 | 1.69% | 122,088 |
| Sep 10, 2025 | 13.80 | 13.85 | 13.55 | 13.60 | 13.60 | -1.38% | 616,061 |
| Sep 9, 2025 | 13.75 | 14.30 | 13.75 | 13.79 | 13.79 | -0.29% | 90,511 |
| Sep 8, 2025 | 13.99 | 15.92 | 13.76 | 13.83 | 13.83 | 0.07% | 113,148 |
| Sep 5, 2025 | 13.91 | 13.91 | 13.74 | 13.82 | 13.82 | 3.44% | 134,014 |
| Sep 4, 2025 | 13.46 | 13.60 | 13.35 | 13.36 | 13.36 | -1.47% | 72,086 |
| Sep 3, 2025 | 13.47 | 13.60 | 13.45 | 13.56 | 13.56 | 1.88% | 23,744 |
| Sep 2, 2025 | 13.29 | 13.57 | 13.26 | 13.31 | 13.31 | -2.20% | 32,191 |
| Aug 29, 2025 | 13.70 | 13.70 | 13.44 | 13.61 | 13.61 | 3.81% | 106,921 |
| Aug 28, 2025 | 12.97 | 13.14 | 12.97 | 13.11 | 13.11 | 0.77% | 17,310 |
| Aug 27, 2025 | 12.83 | 15.26 | 12.83 | 13.01 | 13.01 | -2.03% | 39,219 |
| Aug 26, 2025 | 13.30 | 13.41 | 13.23 | 13.28 | 13.28 | 0.61% | 4,443,323 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.15 | 13.20 | 13.20 | -2.26% | 6,286,705 |
| Aug 22, 2025 | 13.42 | 13.53 | 13.38 | 13.51 | 13.51 | 4.45% | 26,638 |
| Aug 21, 2025 | 12.96 | 13.02 | 12.93 | 12.93 | 12.93 | 0.62% | 17,106 |
| Aug 20, 2025 | 12.96 | 13.01 | 12.85 | 12.85 | 12.85 | -0.33% | 9,872 |
| Aug 19, 2025 | 13.14 | 13.14 | 12.83 | 12.89 | 12.89 | -2.33% | 22,912 |
| Aug 18, 2025 | 13.17 | 13.25 | 13.17 | 13.20 | 13.20 | - | 6,925 |
| Aug 15, 2025 | 13.32 | 13.32 | 13.20 | 13.20 | 13.20 | -0.38% | 10,272 |
| Aug 14, 2025 | 15.41 | 15.41 | 13.22 | 13.25 | 13.25 | -2.00% | 15,827 |
| Aug 13, 2025 | 14.00 | 14.71 | 13.49 | 13.52 | 13.52 | 1.12% | 29,117 |
| Aug 12, 2025 | 13.21 | 13.37 | 13.20 | 13.37 | 13.35 | 1.60% | 28,588 |
| Aug 11, 2025 | 13.32 | 13.62 | 13.15 | 13.16 | 13.14 | 1.70% | 18,368 |
| Aug 8, 2025 | 12.96 | 12.96 | 12.90 | 12.94 | 12.92 | 1.89% | 17,047 |
| Aug 7, 2025 | 12.86 | 12.86 | 12.70 | 12.70 | 12.68 | -2.68% | 25,786 |
| Aug 6, 2025 | 13.18 | 13.18 | 13.03 | 13.05 | 13.03 | -1.21% | 6,028 |
| Aug 5, 2025 | 13.53 | 13.53 | 13.05 | 13.21 | 13.19 | -0.68% | 14,655 |
| Aug 4, 2025 | 12.00 | 13.38 | 12.00 | 13.30 | 13.28 | 4.11% | 2,989,142 |
| Aug 1, 2025 | 12.80 | 12.94 | 12.73 | 12.78 | 12.75 | -0.58% | 1,144,269 |
| Jul 31, 2025 | 11.88 | 14.38 | 11.88 | 12.85 | 12.83 | -4.60% | 6,427 |
| Jul 30, 2025 | 14.10 | 15.78 | 13.47 | 13.47 | 13.44 | -7.99% | 31,992 |
| Jul 29, 2025 | 14.74 | 16.50 | 14.64 | 14.64 | 14.61 | 2.23% | 92,631 |
| Jul 28, 2025 | 16.82 | 16.82 | 14.25 | 14.32 | 14.29 | 4.15% | 362,871 |
| Jul 25, 2025 | 15.97 | 15.97 | 13.60 | 13.75 | 13.72 | -1.79% | 79,478 |
| Jul 24, 2025 | 16.14 | 19.50 | 13.70 | 14.00 | 13.97 | -3.45% | 6,337 |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.47 | 3.57% | 1,000 |
| Jul 22, 2025 | 13.73 | 14.00 | 13.73 | 14.00 | 13.97 | 4.87% | 1,970 |
| Jul 21, 2025 | 14.16 | 14.16 | 13.35 | 13.35 | 13.33 | -7.42% | 1,035 |
| Jul 17, 2025 | 12.50 | 14.42 | 12.50 | 14.42 | 14.39 | 17.71% | 527 |
| Jul 16, 2025 | 13.00 | 13.00 | 12.25 | 12.25 | 12.23 | 1.66% | 1,750 |