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 |
| Jun 23, 2022 | $1.21 | $1.21 | $1.19 | $1.20 | 295 252 |
| Jun 22, 2022 | $1.20 | $1.21 | $1.19 | $1.21 | 116 707 |
| Jun 21, 2022 | $1.20 | $1.20 | $1.19 | $1.20 | 11 999 |
| Jun 17, 2022 | $1.18 | $1.19 | $1.17 | $1.19 | 164 277 |
| Jun 16, 2022 | $1.17 | $1.18 | $1.17 | $1.18 | 56 139 |
| Jun 15, 2022 | $1.17 | $1.18 | $1.17 | $1.17 | 102 779 |
| Jun 14, 2022 | $1.17 | $1.18 | $1.17 | $1.17 | 123 916 |
| Jun 13, 2022 | $1.16 | $1.18 | $1.16 | $1.17 | 145 748 |
| Jun 10, 2022 | $1.19 | $1.20 | $1.16 | $1.19 | 200 967 |
| Jun 09, 2022 | $1.20 | $1.21 | $1.19 | $1.21 | 243 181 |
| Jun 08, 2022 | $1.19 | $1.20 | $1.17 | $1.20 | 292 190 |
| Jun 07, 2022 | $1.18 | $1.20 | $1.15 | $1.17 | 474 020 |
| Jun 06, 2022 | $1.19 | $1.20 | $1.18 | $1.19 | 54 549 |
| Jun 03, 2022 | $1.18 | $1.20 | $1.18 | $1.19 | 125 458 |
| Jun 02, 2022 | $1.18 | $1.20 | $1.18 | $1.19 | 45 477 |
| Jun 01, 2022 | $1.19 | $1.19 | $1.18 | $1.19 | 118 698 |
| May 31, 2022 | $1.18 | $1.19 | $1.18 | $1.19 | 392 003 |
| May 27, 2022 | $1.19 | $1.20 | $1.18 | $1.19 | 309 730 |
| May 26, 2022 | $1.19 | $1.20 | $1.18 | $1.19 | 391 222 |
| May 25, 2022 | $1.18 | $1.19 | $1.18 | $1.19 | 1 018 823 |
| May 24, 2022 | $1.18 | $1.19 | $1.17 | $1.18 | 6 420 839 |
| May 23, 2022 | $0.590 | $0.600 | $0.580 | $0.590 | 1 505 419 |
| May 20, 2022 | $0.590 | $0.595 | $0.577 | $0.579 | 68 173 |
| May 19, 2022 | $0.650 | $0.688 | $0.582 | $0.590 | 172 578 |
| May 18, 2022 | $0.680 | $0.680 | $0.650 | $0.650 | 41 308 |
