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
Apr 11, 2022 $1.10 $1.12 $1.05 $1.09 77 072
Apr 08, 2022 $1.11 $1.13 $1.10 $1.10 37 470
Apr 07, 2022 $1.13 $1.16 $1.10 $1.11 73 800
Apr 06, 2022 $1.14 $1.19 $1.11 $1.12 113 300
Apr 05, 2022 $1.26 $1.29 $1.10 $1.13 336 100
Apr 04, 2022 $1.32 $1.35 $1.26 $1.28 75 600
Apr 01, 2022 $1.36 $1.36 $1.30 $1.34 49 721
Mar 31, 2022 $1.25 $1.35 $1.25 $1.34 211 138
Mar 30, 2022 $1.27 $1.29 $1.24 $1.25 117 885
Mar 29, 2022 $1.25 $1.31 $1.25 $1.26 161 000
Mar 28, 2022 $1.30 $1.32 $1.24 $1.26 222 200
Mar 25, 2022 $1.32 $1.39 $1.31 $1.31 253 400
Mar 24, 2022 $1.57 $1.59 $1.48 $1.50 316 100
Mar 23, 2022 $1.56 $1.58 $1.47 $1.56 385 100
Mar 22, 2022 $1.58 $1.64 $1.44 $1.55 775 652
Mar 21, 2022 $1.39 $1.66 $1.31 $1.58 1 638 779
Mar 18, 2022 $1.33 $1.43 $1.33 $1.43 201 576
Mar 17, 2022 $1.32 $1.37 $1.27 $1.37 116 700
Mar 16, 2022 $1.30 $1.37 $1.29 $1.33 90 700
Mar 15, 2022 $1.30 $1.33 $1.27 $1.30 230 900
Mar 14, 2022 $1.38 $1.38 $1.28 $1.30 347 000
Mar 11, 2022 $1.40 $1.43 $1.33 $1.35 313 000
Mar 10, 2022 $1.34 $1.45 $1.31 $1.42 857 300
Mar 09, 2022 $1.37 $1.62 $1.26 $1.42 6 348 100
Mar 08, 2022 $1.33 $2.01 $1.33 $1.65 4 066 900
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