Cessatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	22.15	22.85	21.35	22.00	22.00	-2.00%	66,411
Jan 15, 2026	22.55	23.40	21.50	22.45	22.45	-1.54%	54,575
Jan 14, 2026	22.45	22.80	21.35	22.80	22.80	1.79%	47,196
Jan 13, 2026	22.15	23.20	20.65	22.40	22.40	1.36%	158,997
Jan 12, 2026	20.20	23.00	20.20	22.10	22.10	9.68%	141,245
Jan 9, 2026	19.46	20.20	18.76	20.15	20.15	7.64%	109,150
Jan 8, 2026	20.20	20.20	17.50	18.72	18.72	-7.33%	101,412
Jan 7, 2026	20.55	20.55	19.16	20.20	20.20	-1.70%	114,696
Jan 6, 2026	19.16	20.95	19.16	20.55	20.55	7.37%	107,029
Jan 5, 2026	17.84	19.96	17.82	19.14	19.14	7.41%	182,637
Jan 2, 2026	16.60	17.90	16.60	17.82	17.82	11.65%	143,002
Dec 30, 2025	15.50	15.96	15.36	15.96	15.96	2.97%	61,703
Dec 29, 2025	15.24	15.74	15.20	15.50	15.50	1.71%	64,908
Dec 23, 2025	14.66	15.28	14.22	15.24	15.24	3.81%	76,167
Dec 22, 2025	14.42	14.80	14.02	14.68	14.68	4.86%	113,825
Dec 19, 2025	13.56	14.38	13.56	14.00	14.00	5.42%	123,649
Dec 18, 2025	12.24	14.88	12.20	13.28	13.28	7.79%	130,367
Dec 17, 2025	12.40	12.40	12.00	12.32	12.32	2.67%	28,465
Dec 16, 2025	11.94	12.66	11.94	12.00	12.00	0.50%	27,195
Dec 15, 2025	12.10	12.26	11.62	11.94	11.94	-0.67%	17,890
Dec 12, 2025	12.00	12.50	12.00	12.02	12.02	-1.15%	49,245
Dec 11, 2025	11.94	12.38	11.82	12.16	12.16	1.84%	22,108
Dec 10, 2025	12.18	12.20	11.92	11.94	11.94	-2.29%	27,848
Dec 9, 2025	12.50	12.50	12.00	12.22	12.22	-0.65%	31,888
Dec 8, 2025	12.48	12.52	12.30	12.30	12.30	-	26,888
Dec 5, 2025	11.98	12.30	11.98	12.30	12.30	0.65%	17,393
Dec 4, 2025	11.98	12.24	11.92	12.22	12.22	-0.33%	49,105
Dec 3, 2025	12.02	12.32	11.96	12.26	12.26	1.32%	16,304
Dec 2, 2025	12.10	12.28	12.00	12.10	12.10	-1.14%	36,692
Dec 1, 2025	12.34	12.58	12.10	12.24	12.24	-0.65%	16,297
Nov 28, 2025	12.28	12.50	11.98	12.32	12.32	-	11,439
Nov 27, 2025	12.38	12.48	12.26	12.32	12.32	0.16%	24,194
Nov 26, 2025	12.00	12.76	11.80	12.30	12.30	2.50%	12,393
Nov 25, 2025	12.18	12.58	11.84	12.00	12.00	-1.64%	24,134
Nov 24, 2025	11.74	12.36	11.74	12.20	12.20	3.74%	7,578
Nov 21, 2025	11.66	12.26	11.66	11.76	11.76	-4.08%	13,905
Nov 20, 2025	12.18	12.34	11.84	12.26	12.26	-	10,603
Nov 19, 2025	12.16	12.40	12.00	12.26	12.26	0.66%	8,232
Nov 18, 2025	12.36	12.44	12.12	12.18	12.18	-1.14%	10,955
Nov 17, 2025	12.40	12.40	12.10	12.32	12.32	-0.65%	32,019
Nov 14, 2025	11.62	12.74	11.62	12.40	12.40	6.90%	28,425
Nov 13, 2025	12.00	12.66	11.52	11.60	11.60	-3.17%	20,542
Nov 12, 2025	12.06	12.06	11.74	11.98	11.98	3.28%	5,821
Nov 11, 2025	11.78	12.00	11.08	11.60	11.60	-3.17%	17,486
Nov 10, 2025	11.80	12.48	11.56	11.98	11.98	1.53%	6,475
Nov 7, 2025	12.04	12.34	11.80	11.80	11.80	-1.99%	9,446
Nov 6, 2025	12.16	12.72	12.02	12.04	12.04	1.01%	27,430
Nov 5, 2025	12.16	12.26	11.80	11.92	11.92	-1.97%	21,443
Nov 4, 2025	12.38	12.38	11.74	12.16	12.16	-1.78%	15,032
Nov 3, 2025	12.88	13.44	12.10	12.38	12.38	-2.52%	77,360