Cyberloq Technologies, Inc. (CLOQ)
OTCMKTS · Delayed Price · Currency is USD
0.1356
+0.0056 (4.32%)
Jul 17, 2025, 9:43 AM EDT
Cyberloq Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -18.70% | 61,575 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,796 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 14.43% | 6,000 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 9, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -7.51% | 11,125 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.16% | 28,932 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 15,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -29.31% | 25,000 |
| Jun 25, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 8.18% | 20,100 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -14.05% | 11,300 |
| Jun 23, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 1.96% | 13,200 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 17.98% | 225 |
| Jun 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.13% | 22,850 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.71% | 28,200 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -6.67% | 15,784 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 5,151 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 8,100 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 5,603 |
| 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 |