UK Markets open in 2 hrs 31 mins

CynergisTek, Inc. (CTEK)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.3800-0.0100 (-0.72%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.36001.42001.36001.38001.380018,500
13 Jan 20221.42001.46001.39001.39001.390053,900
12 Jan 20221.46001.47001.41001.43001.430013,600
11 Jan 20221.44001.47001.39001.47001.470030,500
10 Jan 20221.43001.53001.35001.44001.4400161,700
07 Jan 20221.46001.50001.39001.44001.440087,700
06 Jan 20221.47001.49001.31001.49001.4900360,000
05 Jan 20221.54001.99001.40001.46001.46004,301,900
04 Jan 20221.42001.55001.42001.51001.5100117,600
03 Jan 20221.53001.53001.42001.44001.440050,300
31 Dec 20211.49001.65001.35001.44001.4400551,200
30 Dec 20211.40001.49001.40001.49001.490014,900
29 Dec 20211.35001.41001.35001.39001.390030,700
28 Dec 20211.36001.44001.34001.36001.360096,100
27 Dec 20211.36001.43001.36001.38001.380039,900
23 Dec 20211.39001.39001.26001.38001.380052,200
22 Dec 20211.29001.39001.29001.32001.320041,000
21 Dec 20211.30001.35001.29001.30001.300041,300
20 Dec 20211.26001.37001.24001.32001.320050,800
17 Dec 20211.22001.40001.19001.27001.2700112,700
16 Dec 20211.32001.38001.23001.24001.240087,000
15 Dec 20211.37001.39001.31001.32001.3200128,400
14 Dec 20211.40001.42001.37001.39001.390042,800
13 Dec 20211.45001.45001.40001.42001.420028,600
10 Dec 20211.44001.49001.44001.45001.450026,500
09 Dec 20211.47001.50001.43001.44001.440033,900
08 Dec 20211.50001.59001.43001.48001.4800135,600
07 Dec 20211.44001.77001.44001.59001.5900939,300
06 Dec 20211.48001.48001.35001.45001.450092,200
03 Dec 20211.38001.46001.33001.43001.4300122,600
02 Dec 20211.46001.46001.38001.41001.4100122,100
01 Dec 20211.35001.65001.32001.45001.4500974,500
30 Nov 20211.41001.44001.30001.30001.3000115,300
29 Nov 20211.47001.47001.42001.44001.440055,400
26 Nov 20211.44001.49001.41001.43001.43008,900
24 Nov 20211.48001.55001.42001.48001.480078,000
23 Nov 20211.52001.55001.45001.48001.480048,300
22 Nov 20211.65001.68001.50001.54001.540095,600
19 Nov 20211.74001.74001.61001.66001.6600114,800
18 Nov 20211.78001.85001.66001.67001.6700192,900
17 Nov 20211.80001.80001.69001.76001.7600126,400
16 Nov 20211.70001.80001.70001.77001.770070,300
15 Nov 20211.76001.78001.73001.75001.750025,200
12 Nov 20211.71001.78001.71001.77001.770056,900
11 Nov 20211.73001.75001.70001.74001.740071,500
10 Nov 20211.73001.74001.70001.71001.710044,000
09 Nov 20211.71001.75001.71001.71001.710033,900
08 Nov 20211.75001.77001.71001.72001.720076,200
05 Nov 20211.71001.78001.71001.75001.750059,700
04 Nov 20211.84001.85001.75001.78001.780094,400
03 Nov 20211.74001.77001.74001.76001.760051,700
02 Nov 20211.77001.77001.71001.75001.7500104,600
01 Nov 20211.75001.80001.75001.76001.760052,400
29 Oct 20211.74001.82001.74001.76001.760041,000
28 Oct 20211.68001.78001.68001.74001.740083,900
27 Oct 20211.73001.76001.68001.69001.690031,800
26 Oct 20211.72001.85001.71001.74001.740099,700
25 Oct 20211.72001.78001.70001.73001.730085,700
22 Oct 20211.81001.82001.68001.74001.7400252,800
21 Oct 20211.85001.88001.78001.84001.8400274,700
20 Oct 20211.81001.84001.78001.84001.840051,500
19 Oct 20211.79001.85001.76001.78001.7800200,500
18 Oct 20211.81001.82001.75001.80001.800076,000
15 Oct 20211.82001.87001.71001.81001.8100158,700
14 Oct 20211.75001.85001.71001.80001.8000242,800
13 Oct 20211.76001.78001.70001.74001.740069,800
12 Oct 20211.68001.76001.67001.74001.740063,500
11 Oct 20211.64001.70001.64001.67001.670064,700
08 Oct 20211.67001.71001.63001.67001.670029,300
07 Oct 20211.65001.71001.65001.68001.6800109,400
06 Oct 20211.62001.68001.62001.66001.660084,200
05 Oct 20211.68001.70001.65001.70001.7000124,300
04 Oct 20211.73001.79001.59001.69001.6900391,900
01 Oct 20211.80001.81001.71001.76001.7600340,500
30 Sept 20211.95002.00001.72001.80001.80008,003,200
29 Sept 20211.83001.85001.80001.82001.820043,200
28 Sept 20211.84001.88001.83001.84001.840053,500
27 Sept 20211.88001.88001.84001.87001.870077,800
24 Sept 20211.88001.88001.82001.86001.860062,000
23 Sept 20211.85001.90001.85001.88001.880095,200
22 Sept 20211.87001.87001.80001.84001.8400187,900
21 Sept 20212.04002.04001.84001.85001.8500200,700
20 Sept 20212.01002.01001.85001.88001.880096,100
17 Sept 20212.00002.00001.90001.90001.9000155,600
16 Sept 20212.02002.02001.89001.95001.9500101,300
15 Sept 20211.89001.95001.84001.92001.9200102,900
14 Sept 20211.95001.97001.83001.85001.850036,500
13 Sept 20212.00002.00001.91001.96001.960013,200
10 Sept 20211.95001.99001.91001.99001.990040,000
09 Sept 20211.91001.95001.90001.92001.920031,100
08 Sept 20211.98001.98001.90001.92001.920050,400
07 Sept 20212.00002.00001.93001.97001.970059,700
03 Sept 20211.93001.99001.90001.97001.970072,100
02 Sept 20211.89001.99001.89001.91001.910083,700
01 Sept 20211.89001.89001.84001.87001.870098,700
31 Aug 20211.90001.91001.83001.87001.870094,800
30 Aug 20211.83001.94001.83001.94001.940052,300
27 Aug 20211.83001.94001.80001.86001.860087,400
26 Aug 20211.96001.96001.81001.83001.8300220,800
25 Aug 20211.99002.01001.90001.90001.9000190,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...