Cessatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	10.70	12.94	10.44	12.70	12.70	18.25%	120,588
Oct 30, 2025	10.54	10.98	10.34	10.74	10.74	2.09%	19,818
Oct 29, 2025	10.38	10.68	10.30	10.52	10.52	1.35%	8,809
Oct 28, 2025	10.60	10.60	10.30	10.38	10.38	-4.07%	13,761
Oct 27, 2025	10.70	10.86	10.60	10.82	10.82	3.64%	17,773
Oct 24, 2025	10.20	10.70	10.20	10.44	10.44	2.35%	8,525
Oct 23, 2025	10.38	10.38	10.14	10.20	10.20	-1.92%	8,214
Oct 22, 2025	10.22	10.40	10.22	10.40	10.40	1.76%	7,788
Oct 21, 2025	10.98	10.98	10.22	10.22	10.22	-5.72%	6,739
Oct 20, 2025	10.18	10.84	10.04	10.84	10.84	5.86%	9,601
Oct 17, 2025	10.98	10.98	10.04	10.24	10.24	-2.48%	14,590
Oct 16, 2025	10.20	10.88	10.06	10.50	10.50	3.14%	28,416
Oct 15, 2025	10.32	10.66	9.84	10.18	10.18	-2.30%	15,185