CynergisTek Inc (CTEK) Historical Stock Data
1.25 ↑0.00 (0.00%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.23 | 1.25 | 157.41K |
| 2022-08-30 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.23 | 1.25 | 118.38K |
| 2022-08-29 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.23 | 1.24 | 40.43K |
| 2022-08-26 | 1.24 | 1.23 | ↓$0.01 (-0.40%) | 1.23 | 1.24 | 125.34K |
| 2022-08-25 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.23 | 1.24 | 79.97K |
| 2022-08-24 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.23 | 1.24 | 63.91K |
| 2022-08-23 | 1.22 | 1.23 | ↑$0.01 (0.82%) | 1.22 | 1.24 | 19.94K |
| 2022-08-22 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.24 | 53.94K |
| 2022-08-19 | 1.22 | 1.24 | ↑$0.02 (2.06%) | 1.21 | 1.24 | 71.76K |
| 2022-08-18 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.22 | 18.05K |
| 2022-08-17 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.21 | 1.22 | 4.45K |
| 2022-08-16 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.21 | 1.24 | 164.57K |
| 2022-08-15 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.19 | 1.25 | 574.51K |
| 2022-08-12 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.24 | 55.88K |
| 2022-08-11 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.21 | 1.24 | 62.66K |
| 2022-08-10 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.21 | 1.22 | 38.06K |
| 2022-08-09 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.21 | 1.23 | 9.78K |
| 2022-08-08 | 1.21 | 1.23 | ↑$0.02 (1.39%) | 1.21 | 1.23 | 21.03K |
| 2022-08-05 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.21 | 1.22 | 4K |
| 2022-08-04 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.20 | 1.22 | 46.62K |
| 2022-08-03 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.20 | 1.21 | 17.44K |
| 2022-08-02 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.21 | 90.03K |
| 2022-08-01 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.18 | 1.19 | 68.02K |
| 2022-07-29 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.18 | 1.19 | 10.69K |
| 2022-07-28 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.18 | 1.19 | 25.70K |
| 2022-07-27 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.20 | 260.13K |
| 2022-07-26 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.19 | 1.21 | 134.68K |
| 2022-07-25 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.19 | 1.20 | 47.20K |
| 2022-07-22 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.20 | 81.21K |
| 2022-07-21 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.19 | 1.22 | 43.83K |
Create an account or log in to view more rows.
$CTEK Keep up the pressure.
$CTEK HOLDING LONG AND STRONG!!!
$CTEK LFGGGGGG
$CTEK Waiting waiting waiting — you know for what !!! Announcement!!!
$CTEK flow comin
$CTEK just go up
$CTEK hello
please hold.
$CTEK come back next earning
$CTEK rip and dip today bulls
$CTEK the FOMO will be epic