14-day Premium Trial Subscription Try For FreeTry Free
$1.25
+0 (+0%)
At Close: Jan 27, 2023
Forecast Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $1.25 $1.25 Friday, 27th Jan 2023 CTEK stock ended at $1.25. During the day the stock fluctuated 0% from a day low at $1.25 to a day high of $1.25.
90 days $1.25 $1.25
52 weeks $0.577 $2.01

Historical Cynergistek, Inc. prices

Date Open High Low Close Volume
Mar 07, 2022 $1.37 $1.48 $1.29 $1.36 290 600
Mar 04, 2022 $1.37 $1.40 $1.31 $1.39 67 100
Mar 03, 2022 $1.39 $1.53 $1.31 $1.36 227 600
Mar 02, 2022 $1.34 $1.39 $1.25 $1.34 146 700
Mar 01, 2022 $1.37 $1.40 $1.32 $1.34 99 900
Feb 28, 2022 $1.33 $1.43 $1.33 $1.40 164 200
Feb 25, 2022 $1.44 $1.63 $1.30 $1.35 1 112 200
Feb 24, 2022 $1.30 $1.56 $1.24 $1.39 2 049 300
Feb 23, 2022 $1.25 $1.30 $1.24 $1.30 23 400
Feb 22, 2022 $1.27 $1.34 $1.25 $1.26 24 400
Feb 18, 2022 $1.34 $1.34 $1.25 $1.26 30 000
Feb 17, 2022 $1.28 $1.31 $1.27 $1.31 18 000
Feb 16, 2022 $1.24 $1.32 $1.24 $1.32 35 300
Feb 15, 2022 $1.25 $1.35 $1.25 $1.27 11 400
Feb 14, 2022 $1.29 $1.30 $1.24 $1.25 25 000
Feb 11, 2022 $1.34 $1.55 $1.20 $1.24 266 500
Feb 10, 2022 $1.33 $1.41 $1.32 $1.38 77 900
Feb 09, 2022 $1.33 $1.39 $1.33 $1.39 9 000
Feb 08, 2022 $1.30 $1.37 $1.27 $1.31 46 400
Feb 07, 2022 $1.41 $1.41 $1.32 $1.35 29 400
Feb 04, 2022 $1.32 $1.40 $1.32 $1.40 22 100
Feb 03, 2022 $1.37 $1.37 $1.35 $1.35 8 000
Feb 02, 2022 $1.37 $1.40 $1.34 $1.37 9 600
Feb 01, 2022 $1.32 $1.38 $1.30 $1.37 6 800
Jan 31, 2022 $1.33 $1.40 $1.32 $1.35 21 900
Click to get the best stock tips daily for free!

About Cynergistek, Inc.

Cynergistek. CynergisTek, Inc. provides cyber security, privacy, and compliance services in the United States. The company identifies, measures, and tests security and privacy risk of organization, as well as verifies and validates their programs to meet compliance and business objectives through IT audits, technical testing, and risk and program assessments; develops policies, procedures, and playbooks to help build out a risk management program; and verifie... CTEK Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT