Cessatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.42	2.48	2.39	2.39	2.39	3.91%	-
Feb 19, 2026	2.32	2.34	2.30	2.30	2.30	-0.22%	-
Feb 18, 2026	2.36	2.39	2.31	2.31	2.31	-1.50%	-
Feb 17, 2026	2.30	2.34	2.29	2.34	2.34	2.18%	-
Feb 16, 2026	2.31	2.31	2.29	2.29	2.29	-1.51%	-
Feb 13, 2026	2.39	2.42	2.33	2.33	2.33	-3.53%	-
Feb 12, 2026	2.38	2.41	2.38	2.41	2.41	0.84%	-
Feb 11, 2026	2.52	2.52	2.39	2.39	2.39	-3.82%	-
Feb 10, 2026	2.51	2.51	2.43	2.49	2.49	3.76%	-
Feb 9, 2026	2.41	2.49	2.40	2.40	2.40	-1.64%	-
Feb 6, 2026	2.45	2.45	2.43	2.44	2.44	-0.81%	-
Feb 5, 2026	2.46	2.52	2.46	2.46	2.46	-0.81%	-
Feb 4, 2026	2.61	2.61	2.48	2.48	2.48	-3.70%	-
Feb 3, 2026	2.52	2.66	2.52	2.57	2.57	-5.34%	-
Feb 2, 2026	2.62	2.72	2.55	2.72	2.72	-1.63%	-
Jan 30, 2026	2.98	3.03	2.76	2.76	2.76	-6.44%	-
Jan 29, 2026	2.92	2.97	2.92	2.95	2.95	-2.32%	-
Jan 28, 2026	2.94	3.02	2.94	3.02	3.02	6.34%	-
Jan 27, 2026	3.13	3.13	2.84	2.84	2.84	-6.89%	-
Jan 26, 2026	3.03	3.18	3.03	3.05	3.05	4.81%	-
Jan 23, 2026	2.84	2.91	2.83	2.91	2.91	5.24%	-
Jan 22, 2026	2.67	2.77	2.65	2.77	2.77	10.16%	-
Jan 21, 2026	2.46	2.59	2.46	2.51	2.51	1.41%	6
Jan 20, 2026	2.46	2.48	2.46	2.48	2.48	-5.53%	-
Jan 19, 2026	3.05	3.05	2.62	2.62	2.62	-8.55%	3
Jan 16, 2026	2.78	2.87	2.78	2.87	2.87	-13.18%	-
Jan 15, 2026	2.73	3.35	2.73	3.30	3.30	1.07%	290
Jan 14, 2026	3.27	3.29	3.27	3.27	3.27	20.48%	516
Jan 13, 2026	2.81	2.89	2.71	2.71	2.71	-1.63%	-
Jan 12, 2026	2.50	2.76	2.50	2.76	2.76	9.33%	-
Jan 9, 2026	2.32	2.52	2.32	2.52	2.52	8.39%	-
Jan 8, 2026	2.50	2.50	2.33	2.33	2.33	-1.06%	-
Jan 7, 2026	2.55	2.58	2.35	2.35	2.35	-12.96%	2,000
Jan 6, 2026	2.95	3.00	2.70	2.70	2.70	11.80%	2,020
Jan 5, 2026	2.21	2.42	2.21	2.42	2.42	9.03%	-
Jan 2, 2026	1.98	2.22	1.98	2.22	2.22	0.68%	-
Dec 30, 2025	2.40	2.40	2.20	2.20	2.20	12.70%	1,500
Dec 29, 2025	1.95	1.95	1.95	1.95	1.95	3.61%	-
Dec 23, 2025	1.82	1.88	1.81	1.88	1.88	5.61%	-
Dec 22, 2025	1.73	1.80	1.73	1.78	1.78	2.65%	-
Dec 19, 2025	1.64	2.06	1.64	1.74	1.74	6.36%	550
Dec 18, 2025	1.53	1.63	1.53	1.63	1.63	7.22%	-
Dec 17, 2025	1.49	1.52	1.49	1.52	1.52	1.06%	-
Dec 16, 2025	1.48	1.51	1.45	1.51	1.51	1.48%	-
Dec 15, 2025	1.49	1.52	1.48	1.49	1.49	-3.63%	-
Dec 12, 2025	1.51	1.54	1.49	1.54	1.54	2.12%	-
Dec 11, 2025	1.48	1.51	1.48	1.51	1.51	0.13%	-
Dec 10, 2025	1.51	1.51	1.51	1.51	1.51	-1.95%	-
Dec 9, 2025	1.52	1.54	1.52	1.54	1.54	-0.77%	-
Dec 8, 2025	1.55	1.55	1.55	1.55	1.55	1.84%	-