Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cykel Ai (CYK) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 2.30 2.35 2.30 2.325 3,572,273
10th Jul 2025 (Thu) 2.25 2.30 2.175 2.30 6,658,619
9th Jul 2025 (Wed) 2.25 2.30 2.24 2.24 969,806
8th Jul 2025 (Tue) 2.35 2.27 2.20 2.27 4,886,287
7th Jul 2025 (Mon) 2.35 2.40 2.35 2.40 2,361,089
4th Jul 2025 (Fri) 2.35 2.39 2.35 2.39 4,720,314
3rd Jul 2025 (Thu) 2.325 2.35 2.275 2.35 2,377,389
2nd Jul 2025 (Wed) 2.50 2.50 2.30 2.40 4,552,544
1st Jul 2025 (Tue) 2.60 2.60 2.325 2.50 13,370,084
30th Jun 2025 (Mon) 2.75 2.75 2.55 2.60 6,249,490
27th Jun 2025 (Fri) 2.825 2.95 2.75 2.75 5,617,656
26th Jun 2025 (Thu) 2.90 2.925 2.65 2.825 11,885,806
25th Jun 2025 (Wed) 3.45 3.00 2.875 2.90 15,316,294
24th Jun 2025 (Tue) 4.325 4.125 3.325 3.45 37,818,043
23rd Jun 2025 (Mon) 3.20 4.26 3.20 4.26 79,271,902
20th Jun 2025 (Fri) 2.775 3.20 2.975 3.15 40,747,405
19th Jun 2025 (Thu) 2.225 2.725 2.325 2.725 23,285,215
18th Jun 2025 (Wed) 2.30 2.45 2.075 2.225 5,433,297
17th Jun 2025 (Tue) 1.975 2.30 2.025 2.30 9,405,592
16th Jun 2025 (Mon) 1.975 2.05 1.975 1.975 10,749,253
13th Jun 2025 (Fri) 2.275 2.175 1.875 1.94 19,412,060
12th Jun 2025 (Thu) 2.275 2.275 2.275 2.275 1,453,926
11th Jun 2025 (Wed) 2.35 2.36 2.36 2.36 10,214,294
10th Jun 2025 (Tue) 2.30 2.35 2.15 2.35 6,492,380
9th Jun 2025 (Mon) 2.375 2.30 2.30 2.30 2,102,307
6th Jun 2025 (Fri) 2.45 2.45 2.325 2.325 6,847,349
5th Jun 2025 (Thu) 2.475 2.475 2.45 2.45 1,903,000
4th Jun 2025 (Wed) 2.575 2.65 2.425 2.475 8,740,540
3rd Jun 2025 (Tue) 2.525 2.58 2.57 2.58 18,073,110
2nd Jun 2025 (Mon) 2.775 2.70 2.50 2.525 4,524,883
30th May 2025 (Fri) 2.95 2.75 2.65 2.70 6,001,320
29th May 2025 (Thu) 3.35 3.05 2.90 2.90 7,482,197
28th May 2025 (Wed) 3.10 3.25 3.09 3.09 37,623,683
27th May 2025 (Tue) 2.65 2.90 2.75 2.90 9,443,516
26th May 2025 (Mon) 2.58 2.58 2.58 2.58 0
23rd May 2025 (Fri) 2.475 2.58 2.58 2.58 5,806,856
22nd May 2025 (Thu) 2.55 2.65 2.475 2.475 2,825,580
21st May 2025 (Wed) 2.65 2.72 2.55 2.55 2,510,258
20th May 2025 (Tue) 2.65 2.725 2.65 2.70 4,962,780
19th May 2025 (Mon) 2.71 2.90 2.60 2.60 7,539,484
16th May 2025 (Fri) 2.40 2.65 2.40 2.65 2,246,408
15th May 2025 (Thu) 2.55 2.45 2.40 2.40 7,808,545
14th May 2025 (Wed) 2.50 2.50 2.40 2.50 1,532,633
13th May 2025 (Tue) 2.55 2.55 2.50 2.50 7,386,198
FTSE 100 Latest
Value8,941.12
Change-34.54