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 |
| Jul 29, 2022 | $1.18 | $1.19 | $1.18 | $1.18 | 17 812 |
| Jul 28, 2022 | $1.19 | $1.19 | $1.18 | $1.18 | 25 696 |
| Jul 27, 2022 | $1.19 | $1.20 | $1.18 | $1.19 | 260 134 |
| Jul 26, 2022 | $1.20 | $1.21 | $1.19 | $1.19 | 129 682 |
| Jul 25, 2022 | $1.20 | $1.20 | $1.19 | $1.19 | 47 195 |
| Jul 22, 2022 | $1.19 | $1.20 | $1.19 | $1.20 | 81 210 |
| Jul 21, 2022 | $1.19 | $1.22 | $1.19 | $1.19 | 43 842 |
| Jul 20, 2022 | $1.20 | $1.21 | $1.19 | $1.19 | 22 724 |
| Jul 19, 2022 | $1.22 | $1.22 | $1.19 | $1.19 | 213 358 |
| Jul 18, 2022 | $1.21 | $1.22 | $1.20 | $1.21 | 142 497 |
| Jul 15, 2022 | $1.22 | $1.23 | $1.20 | $1.20 | 90 487 |
| Jul 14, 2022 | $1.20 | $1.22 | $1.19 | $1.22 | 142 226 |
| Jul 13, 2022 | $1.20 | $1.22 | $1.20 | $1.22 | 226 714 |
| Jul 12, 2022 | $1.20 | $1.20 | $1.19 | $1.20 | 141 583 |
| Jul 11, 2022 | $1.23 | $1.23 | $1.19 | $1.20 | 32 119 |
| Jul 08, 2022 | $1.18 | $1.21 | $1.18 | $1.20 | 66 641 |
| Jul 07, 2022 | $1.18 | $1.19 | $1.18 | $1.19 | 7 192 |
| Jul 06, 2022 | $1.21 | $1.21 | $1.18 | $1.18 | 59 762 |
| Jul 05, 2022 | $1.18 | $1.21 | $1.18 | $1.19 | 178 990 |
| Jul 01, 2022 | $1.18 | $1.20 | $1.18 | $1.18 | 114 875 |
| Jun 30, 2022 | $1.19 | $1.20 | $1.17 | $1.20 | 245 309 |
| Jun 29, 2022 | $1.23 | $1.23 | $1.19 | $1.19 | 298 555 |
| Jun 28, 2022 | $1.27 | $1.27 | $1.26 | $1.26 | 48 289 |
| Jun 27, 2022 | $1.26 | $1.27 | $1.26 | $1.27 | 69 038 |
| Jun 24, 2022 | $1.25 | $1.27 | $1.25 | $1.27 | 460 403 |
