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 |
| Oct 20, 2017 | $3.20 | $3.25 | $3.20 | $3.20 | 26 466 |
| Oct 19, 2017 | $3.20 | $3.29 | $3.20 | $3.21 | 85 172 |
| Oct 18, 2017 | $3.28 | $3.37 | $3.22 | $3.25 | 10 988 |
| Oct 17, 2017 | $3.25 | $3.31 | $3.21 | $3.31 | 30 700 |
| Oct 16, 2017 | $3.24 | $3.30 | $3.21 | $3.21 | 9 434 |
| Oct 13, 2017 | $3.20 | $3.25 | $3.20 | $3.22 | 10 496 |
| Oct 12, 2017 | $3.37 | $3.37 | $3.20 | $3.20 | 22 679 |
| Oct 11, 2017 | $3.25 | $3.39 | $3.21 | $3.33 | 18 940 |
| Oct 10, 2017 | $3.26 | $3.38 | $3.23 | $3.32 | 11 464 |
| Oct 09, 2017 | $3.24 | $3.37 | $3.10 | $3.30 | 34 922 |
| Oct 06, 2017 | $3.35 | $3.38 | $3.24 | $3.26 | 22 353 |
| Oct 05, 2017 | $3.41 | $3.53 | $3.28 | $3.35 | 53 580 |
| Oct 04, 2017 | $3.50 | $3.70 | $3.50 | $3.61 | 8 844 |
| Oct 03, 2017 | $3.66 | $3.74 | $3.55 | $3.55 | 20 728 |
| Oct 02, 2017 | $3.65 | $3.69 | $3.51 | $3.69 | 13 091 |
| Sep 29, 2017 | $3.90 | $3.90 | $3.50 | $3.65 | 10 365 |
| Sep 28, 2017 | $3.66 | $3.94 | $3.66 | $3.94 | 31 589 |
| Sep 27, 2017 | $3.50 | $3.65 | $3.50 | $3.65 | 12 860 |
| Sep 26, 2017 | $3.42 | $3.59 | $3.40 | $3.50 | 11 933 |
| Sep 25, 2017 | $3.45 | $3.61 | $3.34 | $3.38 | 22 260 |
| Sep 22, 2017 | $3.59 | $3.61 | $3.45 | $3.61 | 4 098 |
| Sep 21, 2017 | $3.64 | $3.64 | $3.46 | $3.47 | 8 704 |
| Sep 20, 2017 | $3.60 | $3.69 | $3.55 | $3.61 | 6 113 |
| Sep 19, 2017 | $3.48 | $3.58 | $3.48 | $3.54 | 2 823 |
| Sep 18, 2017 | $3.47 | $3.55 | $3.29 | $3.46 | 18 934 |
