CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.12	27.48	26.91	27.26	27.26	-0.22%	8,835,600
Feb 5, 2026	27.77	27.88	27.20	27.32	27.32	-2.15%	9,009,960
Feb 4, 2026	27.76	28.35	27.54	27.92	27.92	0.07%	9,640,796
Feb 3, 2026	27.40	27.98	27.20	27.90	27.90	3.03%	9,717,687
Feb 2, 2026	27.90	27.95	27.02	27.08	27.08	-2.66%	10,051,817
Jan 30, 2026	28.08	28.08	27.14	27.82	27.82	-1.31%	13,584,080
Jan 29, 2026	28.30	29.06	28.06	28.19	28.19	-1.43%	13,978,960
Jan 28, 2026	28.90	29.07	28.45	28.60	28.60	-1.00%	10,003,734
Jan 27, 2026	28.45	29.08	28.01	28.89	28.89	0.84%	14,421,510
Jan 26, 2026	30.47	30.49	28.29	28.65	28.65	-5.88%	29,923,440
Jan 23, 2026	29.15	31.10	28.95	30.44	30.44	4.93%	33,022,308
Jan 22, 2026	28.90	29.29	28.73	29.01	29.01	0.76%	14,906,367
Jan 21, 2026	28.62	29.29	28.53	28.79	28.79	-0.42%	15,743,290
Jan 20, 2026	29.75	30.20	28.50	28.91	28.91	-2.43%	21,021,010
Jan 19, 2026	30.31	30.40	29.49	29.63	29.63	-3.23%	28,203,765
Jan 16, 2026	31.52	31.78	30.20	30.62	30.62	-2.33%	24,263,041
Jan 15, 2026	31.82	32.23	31.05	31.35	31.35	-2.88%	24,325,578
Jan 14, 2026	31.98	33.57	31.83	32.28	32.28	-1.91%	47,447,140
Jan 13, 2026	34.98	35.18	32.68	32.91	32.91	-6.98%	48,447,090
Jan 12, 2026	34.96	35.98	34.28	35.38	35.38	7.96%	54,301,930
Jan 9, 2026	31.54	33.54	31.40	32.77	32.77	3.90%	45,588,140
Jan 8, 2026	29.66	32.57	29.52	31.54	31.54	6.52%	43,038,050
Jan 7, 2026	29.59	29.89	29.29	29.61	29.61	-0.37%	14,212,130
Jan 6, 2026	29.79	29.90	29.17	29.72	29.72	0.85%	18,178,240
Jan 5, 2026	29.68	29.83	29.10	29.47	29.47	-0.57%	18,060,905
Dec 31, 2025	29.44	29.98	29.14	29.64	29.64	0.58%	15,154,740
Dec 30, 2025	29.69	30.08	29.11	29.47	29.47	-1.01%	17,630,670
Dec 29, 2025	30.48	30.60	29.50	29.77	29.77	-2.55%	20,390,240
Dec 26, 2025	28.61	31.10	28.61	30.55	30.55	6.30%	34,629,070
Dec 25, 2025	28.21	29.08	28.11	28.74	28.74	2.50%	12,388,100
Dec 24, 2025	28.00	28.35	27.80	28.04	28.04	-0.07%	12,376,600
Dec 23, 2025	28.59	28.86	27.95	28.06	28.06	-2.54%	12,307,906
Dec 22, 2025	29.06	29.35	28.59	28.79	28.79	-0.90%	13,677,520
Dec 19, 2025	29.44	29.57	28.58	29.05	29.05	-1.39%	19,905,680
Dec 18, 2025	28.82	30.13	28.70	29.46	29.46	2.11%	22,996,460
Dec 17, 2025	29.65	30.33	28.80	28.85	28.85	-1.74%	37,621,850
Dec 16, 2025	28.72	30.00	28.70	29.36	29.36	2.30%	37,608,801
Dec 15, 2025	26.56	29.30	26.52	28.70	28.70	7.01%	38,647,964
Dec 12, 2025	27.46	27.60	25.71	26.82	26.82	-0.22%	25,411,390
Dec 11, 2025	26.89	27.45	26.50	26.88	26.88	0.07%	15,875,100
Dec 10, 2025	25.97	26.86	25.55	26.86	26.86	4.39%	15,054,300
Dec 9, 2025	26.16	26.29	25.65	25.73	25.73	-1.76%	8,239,490
Dec 8, 2025	25.75	26.45	25.75	26.19	26.19	1.87%	8,425,790
Dec 5, 2025	25.78	25.81	25.25	25.71	25.71	0.04%	7,029,809
Dec 4, 2025	25.70	25.80	25.40	25.70	25.70	0.16%	3,464,162
Dec 3, 2025	26.12	26.18	25.52	25.66	25.66	-1.76%	5,361,166
Dec 2, 2025	26.45	26.46	26.10	26.12	26.12	-1.28%	4,522,108
Dec 1, 2025	26.16	26.61	26.09	26.46	26.46	1.50%	8,941,979
Nov 28, 2025	25.69	26.26	25.68	26.07	26.07	1.24%	5,858,275
Nov 27, 2025	25.88	26.24	25.70	25.75	25.75	-0.58%	5,307,744