Cyberloq Technologies, Inc. (CLOQ)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
-0.0170 (-7.83%)
Jun 11, 2025, 12:59 PM EDT
Cyberloq Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.83% | 1,986 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.21% | 9,758 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 10.66% | 1,300 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 34,637 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.78% | 9,705 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -9.85% | 79,390 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.25% | 3,941 |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.59% | 28,482 |
| May 29, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -18.22% | 54,772 |
| May 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 30,140 |
| May 27, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 32,900 |
| May 23, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 33,500 |
| May 22, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.52% | 9,500 |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 1,000 |
| May 20, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 1.74% | 28,405 |
| May 19, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.31% | 12,500 |
| May 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.84% | 16,500 |
| May 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.89% | 1,000 |
| May 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,000 |
| May 13, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 5,000 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,000 |
| May 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 1,000 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12 |
| May 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8 |
| May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 560 |
| May 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.56% | 10,000 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.33% | 370 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 28, 2025 | 0.30 | 0.35 | 0.27 | 0.27 | 0.27 | -10.00% | 25,687 |
| Apr 25, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.09% | 8,600 |
| Apr 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.65% | 15,606 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 12.76% | 6,360 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.75% | 1,000 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -12.34% | 4,800 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 31, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -2.25% | 16,500 |