Cyberloq Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	0.29	0.31	0.29	0.31	0.31	-2.59%	510
Mar 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2025	0.30	0.32	0.30	0.32	0.32	9.55%	17,030
Mar 25, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 21, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 20, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	4,000
Mar 19, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 18, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 17, 2025	0.29	0.29	0.29	0.29	0.29	-	75
Mar 14, 2025	0.31	0.31	0.29	0.29	0.29	-11.82%	546
Mar 13, 2025	0.33	0.33	0.33	0.33	0.33	-	1,534
Mar 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 11, 2025	0.32	0.33	0.32	0.33	0.33	-1.20%	2,000