Free Trial

Cielo (CIOXY) Stock Chart & Stock Price History

$1.04
+0.01 (+0.97%)
(As of 05/20/2024 ET)

Cielo Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+6.90%
3 Month
Performance
+1.32%
6 Month
Performance
+30.11%
Year-To-Date
Performance
+11.47%
1 Year
Performance
+1.96%
Receive CIOXY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cielo and its competitors with MarketBeat's FREE daily newsletter

CIOXY Stock Chart for Tuesday, May, 21, 2024

Cielo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$1.03$1.04
+0.97%
$1.04$1.0210,324 shs$2.80 billion
05/17/2024$0.98$1.03
+5.10%
$1.04$1.0319,675 shs$2.78 billion
05/16/2024$1.04$0.98
-5.77%
$1.03$0.9830,004 shs$2.64 billion
05/15/2024$1.02$1.04
+1.96%
$1.04$1.01608 shs$2.80 billion
05/14/2024$0.98$1.02
+4.08%
$1.03$1.021,387 shs$2.75 billion
05/13/2024$1.03$0.98
-4.85%
$1.04$0.982,528 shs$2.64 billion
05/10/2024$1.02$1.03
+0.98%
$1.03$1.03584 shs$2.78 billion
05/09/2024$0.98$1.02
+4.25%
$1.03$1.0238,910 shs$2.75 billion
05/08/2024$1.00$0.98
-2.16%
$1.05$0.98355,221 shs$2.64 billion
05/07/2024$1.04$1.00
-3.85%
$1.06$1.001,431 shs$2.69 billion
05/06/2024$1.00$1.04
+4.00%
$1.04$1.038,361 shs$2.80 billion
05/03/2024$1.01$1.00
-0.99%
$1.04$1.0021,610 shs$2.69 billion
05/02/2024$1.01$1.01$1.04$1.015,235 shs$2.72 billion
05/01/2024$1.02$1.01
-0.98%
$1.02$1.004,399 shs$2.72 billion
04/30/2024$1.03$1.02
-0.97%
$1.05$1.009,456 shs$2.75 billion
04/29/2024$1.01$1.03
+1.98%
$1.05$1.016,900 shs$2.78 billion
04/26/2024$0.95$1.01
+6.33%
$1.03$1.0196,061 shs$2.72 billion
04/25/2024$0.95$0.95
-0.01%
$1.02$0.9522,444 shs$2.56 billion
04/24/2024$1.00$0.95
-5.00%
$1.05$0.95609 shs$2.56 billion
04/23/2024$0.99$1.00
+1.22%
$1.03$0.983,479 shs$2.69 billion
04/22/2024$0.97$0.99
+1.54%
$1.02$0.9823,836 shs$2.66 billion
04/19/2024$0.96$0.97
+1.34%
$1.00$0.97106,447 shs$2.62 billion
04/18/2024$0.96$0.96$0.99$0.961,293 shs$2.59 billion
04/17/2024$0.95$0.96
+1.05%
$0.99$0.9610,786 shs$2.59 billion
04/16/2024$0.98$0.95
-3.06%
$0.98$0.9522,242 shs$2.56 billion
04/15/2024$0.98$0.98
-0.05%
$1.02$0.989,033 shs$2.64 billion
04/12/2024$1.02$0.98
-3.87%
$0.98$0.972,464 shs$2.64 billion
04/11/2024$0.98$1.02
+4.19%
$1.04$0.99230,515 shs$2.75 billion
04/10/2024$1.02$0.98
-4.02%
$0.99$0.9835,066 shs$2.64 billion
04/09/2024$1.02$1.02$1.05$1.0294,789 shs$2.75 billion
04/08/2024$1.01$1.02
+0.99%
$1.02$1.0094,789 shs$2.75 billion
04/05/2024$1.01$1.01$1.03$1.0058,160 shs$2.72 billion
04/04/2024$1.00$1.01
+1.00%
$1.02$1.012,886 shs$2.72 billion
04/03/2024$1.00$1.00
+0.36%
$1.01$0.993,114 shs$2.69 billion
04/02/2024$1.02$1.00
-2.31%
$1.02$0.951,033 shs$2.68 billion
04/01/2024$1.03$1.02
-0.97%
$1.02$1.001,191 shs$2.75 billion
03/29/2024$1.03$1.03$1.04$1.0037,282 shs$2.78 billion
03/28/2024$1.01$1.03
+1.98%
$1.04$1.0037,282 shs$2.78 billion
03/27/2024$0.99$1.01
+1.61%
$1.01$1.002,419 shs$2.72 billion
03/26/2024$0.97$0.99
+2.31%
$1.00$0.972,836 shs$2.68 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/25/2024$0.98$0.97
-0.86%
$1.01$0.9760,776 shs$2.62 billion
03/22/2024$0.98$0.98$1.02$0.968,795 shs$2.64 billion
03/21/2024$0.99$0.98
-0.61%
$1.00$0.968,795 shs$2.64 billion
03/20/2024$0.98$0.99
+0.05%
$1.00$0.993,015 shs$2.65 billion
03/19/2024$0.98$0.98
+0.14%
$1.01$0.9813,771 shs$2.65 billion
03/18/2024$0.99$0.98
-0.61%
$1.00$0.509,118 shs$2.65 billion
03/15/2024$0.99$0.99$1.02$0.9944,942 shs$2.68 billion
03/14/2024$1.00$0.99
-0.24%
$1.02$0.9944,942 shs$2.68 billion
03/13/2024$1.00$1.00
-0.45%
$1.04$1.0025,017 shs$2.68 billion
03/12/2024$1.00$1.00$1.03$1.0084,877 shs$2.69 billion
03/11/2024$1.01$1.00
-0.99%
$1.03$1.002,183 shs$2.69 billion
03/08/2024$1.02$1.01
-0.98%
$1.02$1.012,214 shs$2.72 billion
03/07/2024$1.02$1.02$1.04$1.028,031 shs$2.75 billion
03/06/2024$1.02$1.02$1.05$1.0213,770 shs$2.75 billion
03/05/2024$1.02$1.02$1.05$1.0210,092 shs$2.75 billion
03/04/2024$1.02$1.02$1.02$1.0215,274 shs$2.75 billion
03/01/2024$1.04$1.02
-1.92%
$1.02$1.014,092 shs$2.75 billion
02/29/2024$1.02$1.04
+1.96%
$1.04$1.018,005 shs$2.80 billion
02/28/2024$1.03$1.02
-0.97%
$1.03$1.022,884 shs$2.75 billion
02/27/2024$1.02$1.03
+0.98%
$1.04$1.0245,923 shs$2.78 billion
02/26/2024$1.02$1.02
+0.49%
$1.03$1.0284,116 shs$2.75 billion
02/23/2024$1.00$1.02
+1.50%
$1.02$1.003,143 shs$2.73 billion
02/22/2024$1.01$1.00
-0.99%
$1.03$1.001,788 shs$2.69 billion
02/21/2024$1.03$1.01
-1.61%
$1.03$1.0133,208 shs$2.72 billion
02/20/2024$1.00$1.03
+2.65%
$1.03$1.0246,359 shs$2.77 billion
02/19/2024$1.00$1.00$1.01$0.99130,100 shs$2.69 billion

This page (OTCMKTS:CIOXY) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners