Cessatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.24	17.00	16.00	16.60	16.60	1.34%	29,022
Mar 3, 2026	17.12	17.16	16.00	16.38	16.38	-3.76%	25,098
Mar 2, 2026	17.80	17.80	15.20	17.02	17.02	-4.38%	51,953
Feb 27, 2026	18.60	18.96	17.62	17.80	17.80	-4.20%	49,877
Feb 26, 2026	19.16	19.48	18.50	18.58	18.58	-2.82%	19,633
Feb 25, 2026	19.18	19.46	18.60	19.12	19.12	0.63%	10,686
Feb 24, 2026	19.04	20.15	18.62	19.00	19.00	-1.45%	16,803
Feb 23, 2026	19.48	19.70	19.06	19.28	19.28	-0.62%	30,223
Feb 20, 2026	18.48	20.95	18.48	19.40	19.40	6.13%	42,529
Feb 19, 2026	18.90	18.90	18.28	18.28	18.28	-3.48%	18,743
Feb 18, 2026	19.98	19.98	18.30	18.94	18.94	-3.86%	39,308
Feb 17, 2026	18.16	20.10	18.14	19.70	19.70	8.60%	30,676
Feb 16, 2026	18.96	18.96	18.14	18.14	18.14	-4.32%	13,886
Feb 13, 2026	19.26	19.70	18.26	18.96	18.96	-1.56%	27,771
Feb 12, 2026	19.24	19.46	19.00	19.26	19.26	0.10%	30,110
Feb 11, 2026	20.45	20.70	18.76	19.24	19.24	-3.61%	39,277
Feb 10, 2026	19.00	20.00	19.00	19.96	19.96	5.27%	30,429
Feb 9, 2026	19.10	20.50	18.26	18.96	18.96	-0.84%	36,158
Feb 6, 2026	19.52	20.35	18.32	19.12	19.12	-6.04%	57,413
Feb 5, 2026	20.45	22.40	19.02	20.35	20.35	-0.25%	51,629
Feb 4, 2026	21.05	21.40	18.82	20.40	20.40	-3.32%	64,036
Feb 3, 2026	20.70	21.20	19.90	21.10	21.10	0.48%	48,101
Feb 2, 2026	21.95	22.05	19.16	21.00	21.00	-7.28%	104,605
Jan 30, 2026	24.00	24.60	21.00	22.65	22.65	-5.63%	121,722
Jan 29, 2026	24.45	24.45	23.35	24.00	24.00	-1.64%	33,440
Jan 28, 2026	23.55	25.20	23.50	24.40	24.40	3.83%	61,074
Jan 27, 2026	24.90	25.45	23.00	23.50	23.50	-5.43%	81,825
Jan 26, 2026	23.60	26.00	23.60	24.85	24.85	5.52%	91,823
Jan 23, 2026	22.55	24.00	22.15	23.55	23.55	6.32%	82,208
Jan 22, 2026	20.75	22.65	20.75	22.15	22.15	8.85%	95,567
Jan 21, 2026	20.05	21.30	19.90	20.35	20.35	2.36%	45,485
Jan 20, 2026	20.25	20.50	19.58	19.88	19.88	-4.65%	51,556
Jan 19, 2026	21.00	21.15	20.10	20.85	20.85	-5.23%	63,636
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