CynergisTek Inc (CTEK) Historical Stock Data

1.24 ↓0.01 (-0.80%)
As of August 31, 2022, 1:57pm EST.

Historical Data

In the past 30 trading days, CTEK is up 0.08% a day on average. There have been 20 days where CynergisTek Inc closed green and 10 days where CTEK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-311.241.25↑$0.01 (0.81%)1.231.25157.41K
2022-08-301.241.23↓$0.01 (-0.81%)1.231.25118.38K
2022-08-291.231.24↑$0.01 (0.81%)1.231.2440.43K
2022-08-261.241.23↓$0.01 (-0.40%)1.231.24125.34K
2022-08-251.241.23↓$0.01 (-0.81%)1.231.2479.97K
2022-08-241.231.23↑$0.00 (0.00%)1.231.2463.91K
2022-08-231.221.23↑$0.01 (0.82%)1.221.2419.94K
2022-08-221.241.23↓$0.01 (-0.81%)1.221.2453.94K
2022-08-191.221.24↑$0.02 (2.06%)1.211.2471.76K
2022-08-181.211.21↑$0.00 (0.00%)1.211.2218.05K
2022-08-171.221.22↑$0.00 (0.00%)1.211.224.45K
2022-08-161.241.22↓$0.02 (-1.61%)1.211.24164.57K
2022-08-151.241.20↓$0.04 (-3.23%)1.191.25574.51K
2022-08-121.241.24↑$0.00 (0.00%)1.221.2455.88K
2022-08-111.211.23↑$0.02 (1.65%)1.211.2462.66K
2022-08-101.211.22↑$0.01 (0.83%)1.211.2238.06K
2022-08-091.211.22↑$0.01 (0.83%)1.211.239.78K
2022-08-081.211.23↑$0.02 (1.39%)1.211.2321.03K
2022-08-051.221.22↑$0.00 (0.00%)1.211.224K
2022-08-041.211.22↑$0.01 (0.83%)1.201.2246.62K
2022-08-031.211.20↓$0.01 (-0.83%)1.201.2117.44K
2022-08-021.181.20↑$0.02 (1.69%)1.181.2190.03K
2022-08-011.181.19↑$0.01 (0.85%)1.181.1968.02K
2022-07-291.181.18↑$0.00 (0.00%)1.181.1910.69K
2022-07-281.191.18↓$0.01 (-0.84%)1.181.1925.70K
2022-07-271.191.19↑$0.00 (0.00%)1.181.20260.13K
2022-07-261.201.19↓$0.01 (-0.83%)1.191.21134.68K
2022-07-251.201.19↓$0.01 (-0.83%)1.191.2047.20K
2022-07-221.191.20↑$0.01 (0.84%)1.191.2081.21K
2022-07-211.191.19↑$0.00 (0.00%)1.191.2243.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.