Cyberloq Technologies, Inc. (CLOQ)
OTCMKTS · Delayed Price · Currency is USD
0.143292
+0.016692 (13.18%)
At close: Oct 2, 2026
Cyberloq Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 13.18% | 6,000 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -17.52% | 14,000 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.72% | 500 |
| Sep 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.65% | 1,800 |
| Sep 16, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | - | 44,800 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 32.31% | 5,500 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -1.52% | 2,486 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -6.38% | 21,525 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 51,000 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.71% | 19,300 |
| Sep 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -5.81% | 100,000 |
| Aug 31, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.15% | 5,300 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.10% | 1,570 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.81% | 8,845 |
| Aug 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -8.75% | 14,095 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 4,800 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -16.94% | 9,850 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.45% | 442 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.01% | 500 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.16% | 2,300 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.88% | 400 |
| Jul 31, 2026 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -5.74% | 20,823 |
| Jul 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.70% | 545 |
| Jul 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.68% | 9,010 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.72% | 7,000 |
| Jul 21, 2026 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 42.03% | 78,350 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 37.05% | 10,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -33.85% | 2,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.04% | 3,000 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -18.33% | 20,300 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 116.37% | 940 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -44.54% | 11,111 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 900 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 158 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 34.13% | 1,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.78% | 5,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -41.50% | 500 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.43% | 600 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -23.93% | 1,650 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18.34% | 3,350 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.76% | 1,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -27.76% | 2,000 |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,300 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 38.97% | 500 |
| May 21, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 5.92% | 28,210 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.77% | 100 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.13 | 0.13 | 0.13 | -7.57% | 1,130 |
| May 4, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -17.26% | 32,212 |