NYSE:CTEK
Delisted
Cynergistek, Inc. Stock Price (Quote)
$1.25
+0 (+0%)
At Close: Jan 27, 2023
| 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 |
| Date | Open | High | Low | Close | Volume |
| Sep 02, 2022 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Sep 01, 2022 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| Aug 31, 2022 | $1.24 | $1.25 | $1.23 | $1.25 | 167 612 |
| Aug 30, 2022 | $1.24 | $1.25 | $1.23 | $1.23 | 118 376 |
| Aug 29, 2022 | $1.23 | $1.24 | $1.23 | $1.24 | 43 954 |
| Aug 26, 2022 | $1.24 | $1.24 | $1.23 | $1.23 | 125 451 |
| Aug 25, 2022 | $1.24 | $1.24 | $1.23 | $1.23 | 79 972 |
| Aug 24, 2022 | $1.23 | $1.24 | $1.23 | $1.23 | 63 999 |
| Aug 23, 2022 | $1.22 | $1.24 | $1.22 | $1.23 | 19 938 |
| Aug 22, 2022 | $1.24 | $1.24 | $1.22 | $1.23 | 53 942 |
| Aug 19, 2022 | $1.22 | $1.24 | $1.21 | $1.24 | 71 756 |
| Aug 18, 2022 | $1.21 | $1.22 | $1.21 | $1.21 | 18 052 |
| Aug 17, 2022 | $1.22 | $1.22 | $1.21 | $1.22 | 4 463 |
| Aug 16, 2022 | $1.24 | $1.24 | $1.21 | $1.22 | 164 465 |
| Aug 15, 2022 | $1.24 | $1.25 | $1.19 | $1.20 | 574 507 |
| Aug 12, 2022 | $1.24 | $1.24 | $1.22 | $1.24 | 55 881 |
| Aug 11, 2022 | $1.21 | $1.24 | $1.21 | $1.23 | 62 661 |
| Aug 10, 2022 | $1.21 | $1.23 | $1.21 | $1.22 | 38 642 |
| Aug 09, 2022 | $1.21 | $1.23 | $1.21 | $1.22 | 9 776 |
| Aug 08, 2022 | $1.21 | $1.23 | $1.21 | $1.23 | 21 087 |
| Aug 05, 2022 | $1.22 | $1.22 | $1.21 | $1.22 | 4 004 |
| Aug 04, 2022 | $1.21 | $1.22 | $1.20 | $1.22 | 46 621 |
| Aug 03, 2022 | $1.21 | $1.21 | $1.20 | $1.20 | 17 735 |
| Aug 02, 2022 | $1.18 | $1.21 | $1.18 | $1.20 | 90 027 |
| Aug 01, 2022 | $1.18 | $1.19 | $1.18 | $1.19 | 68 016 |
