Cessatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.05	20.60	18.05	18.85	18.85	7.10%	52,532
Jul 17, 2026	17.60	17.90	17.30	17.60	17.60	-	19,306
Jul 16, 2026	17.75	17.95	17.60	17.60	17.60	-0.85%	7,735
Jul 15, 2026	17.65	18.10	16.05	17.75	17.75	-1.11%	20,447
Jul 14, 2026	17.50	19.00	17.50	17.95	17.95	1.41%	12,953
Jul 13, 2026	18.60	18.60	17.05	17.70	17.70	-5.35%	20,558
Jul 10, 2026	19.10	19.10	18.30	18.70	18.70	-3.61%	6,046
Jul 9, 2026	18.75	19.40	18.65	19.40	19.40	3.74%	10,770
Jul 8, 2026	18.70	19.35	18.70	18.70	18.70	0.81%	14,338
Jul 7, 2026	18.50	18.90	18.20	18.55	18.55	-1.07%	20,692
Jul 6, 2026	19.45	19.45	16.95	18.75	18.75	-3.85%	16,047
Jul 3, 2026	20.40	20.70	19.35	19.50	19.50	-3.47%	17,485
Jul 2, 2026	20.10	21.10	19.00	20.20	20.20	0.50%	45,741
Jul 1, 2026	19.70	20.40	19.70	20.10	20.10	2.03%	9,855
Jun 30, 2026	20.30	20.30	19.55	19.70	19.70	-3.90%	8,893
Jun 29, 2026	19.35	22.10	18.85	20.50	20.50	-	21,115
Jun 26, 2026	21.00	22.50	19.35	20.50	20.50	-2.38%	28,072
Jun 25, 2026	19.45	21.00	19.15	21.00	21.00	7.97%	23,047
Jun 24, 2026	19.35	19.55	19.05	19.45	19.45	0.26%	21,337
Jun 23, 2026	18.50	19.40	18.45	19.40	19.40	3.74%	30,600
Jun 22, 2026	19.00	19.35	18.05	18.70	18.70	-1.58%	11,540
Jun 19, 2026	18.15	19.45	18.00	19.00	19.00	-	9,813
Jun 18, 2026	18.95	19.00	17.80	19.00	19.00	-	16,384
Jun 17, 2026	19.00	19.15	18.00	19.00	19.00	-	9,043
Jun 16, 2026	19.90	19.90	17.95	19.00	19.00	-0.26%	23,186
Jun 15, 2026	20.60	21.00	18.50	19.05	19.05	-2.56%	33,427
Jun 12, 2026	18.20	20.70	17.40	19.55	19.55	6.83%	55,437
Jun 11, 2026	17.70	18.30	17.60	18.30	18.30	2.52%	13,252
Jun 10, 2026	17.65	18.30	15.50	17.85	17.85	3.78%	55,041
Jun 9, 2026	16.95	17.95	16.35	17.20	17.20	-4.18%	23,519
Jun 8, 2026	18.25	18.25	17.20	17.95	17.95	-1.64%	15,272
Jun 4, 2026	18.05	18.25	17.00	18.25	18.25	-0.54%	30,719
Jun 3, 2026	18.20	18.75	17.40	18.35	18.35	0.82%	12,099
Jun 2, 2026	18.45	18.45	17.50	18.20	18.20	1.39%	20,556
Jun 1, 2026	18.80	18.80	17.50	17.95	17.95	-5.03%	30,612
May 29, 2026	17.50	20.00	16.50	18.90	18.90	11.18%	46,517
May 28, 2026	15.50	17.00	14.00	17.00	17.00	4.62%	56,089
May 27, 2026	16.10	16.35	15.70	16.25	16.25	0.31%	15,196
May 26, 2026	16.25	16.40	15.90	16.20	16.20	-0.61%	34,066
May 22, 2026	16.55	16.60	16.10	16.30	16.30	-1.21%	17,784
May 21, 2026	16.15	16.65	16.05	16.50	16.50	2.17%	4,556
May 20, 2026	16.30	16.80	16.05	16.15	16.15	-0.62%	30,943
May 19, 2026	16.25	17.05	16.25	16.25	16.25	-2.11%	14,406
May 18, 2026	16.35	16.65	16.00	16.60	16.60	1.53%	18,309
May 13, 2026	16.45	16.55	15.00	16.35	16.35	-0.91%	28,599
May 12, 2026	16.85	16.90	16.05	16.50	16.50	-1.79%	16,512
May 11, 2026	16.25	17.45	16.25	16.80	16.80	5.00%	17,070
May 8, 2026	16.95	17.00	16.00	16.00	16.00	-5.88%	29,327
May 7, 2026	16.85	17.40	16.75	17.00	17.00	3.03%	16,165
May 6, 2026	17.05	17.40	16.10	16.50	16.50	-4.62%	43,631