CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.90	13.03	12.88	12.92	12.92	0.47%	2,649,566
Nov 12, 2026	13.15	13.23	12.84	12.86	12.86	-1.98%	7,421,042
Nov 11, 2026	13.14	13.25	13.00	13.12	13.12	-0.53%	5,259,080
Nov 10, 2026	13.30	13.48	13.18	13.19	13.19	0.38%	4,755,398
Nov 9, 2026	13.49	13.50	13.11	13.14	13.14	-0.98%	4,806,850
Nov 6, 2026	13.27	13.55	13.23	13.27	13.27	-2.28%	5,808,727
Nov 5, 2026	13.27	13.61	13.22	13.58	13.58	2.18%	8,010,612
Nov 4, 2026	13.10	13.34	12.98	13.29	13.29	1.76%	8,894,788
Nov 3, 2026	13.20	13.27	12.97	13.06	13.06	-1.06%	7,448,008
Nov 2, 2026	12.43	13.34	12.43	13.20	13.20	6.62%	13,586,471
Oct 30, 2026	13.00	13.00	12.37	12.38	12.38	-6.42%	14,633,010
Oct 29, 2026	13.46	13.50	13.21	13.23	13.23	-2.43%	8,145,846
Oct 28, 2026	13.63	13.66	13.29	13.56	13.56	1.19%	7,186,237
Oct 27, 2026	14.08	14.26	13.40	13.40	13.40	-4.83%	9,497,533
Oct 26, 2026	14.16	14.32	14.04	14.08	14.08	-0.49%	8,401,560
Oct 23, 2026	13.66	14.24	13.29	14.15	14.15	2.24%	15,262,151
Oct 22, 2026	13.98	14.28	13.84	13.84	13.84	-1.84%	11,151,288
Oct 21, 2026	13.73	14.34	13.73	14.10	14.10	3.15%	13,891,692
Oct 20, 2026	13.52	13.73	13.40	13.67	13.67	0.66%	7,191,360
Oct 19, 2026	13.16	13.62	13.12	13.58	13.58	2.80%	8,285,774
Oct 16, 2026	13.31	13.47	13.11	13.21	13.21	0.30%	6,665,720
Oct 15, 2026	13.35	13.56	13.14	13.17	13.17	-2.95%	6,933,813
Oct 14, 2026	13.62	13.76	13.43	13.57	13.57	-0.37%	5,367,608
Oct 13, 2026	13.65	13.74	13.36	13.62	13.62	-0.29%	6,843,735
Oct 12, 2026	13.61	13.70	13.48	13.66	13.66	0.37%	6,900,135
Oct 9, 2026	13.32	13.67	13.06	13.61	13.61	2.48%	9,923,817
Oct 8, 2026	13.65	13.75	13.18	13.28	13.28	-2.57%	7,486,760
Sep 30, 2026	13.69	13.73	13.58	13.63	13.63	-0.15%	4,941,731
Sep 29, 2026	13.49	13.68	13.43	13.65	13.65	1.11%	5,477,598
Sep 28, 2026	13.88	13.91	13.33	13.50	13.50	-2.60%	8,004,550
Sep 24, 2026	14.14	14.16	13.81	13.86	13.86	-2.12%	6,243,806
Sep 23, 2026	14.23	14.31	14.08	14.16	14.16	-0.21%	7,236,465
Sep 22, 2026	14.24	14.40	14.13	14.19	14.19	0.57%	9,700,564
Sep 21, 2026	14.04	14.17	14.01	14.11	14.11	0.71%	6,234,464
Sep 18, 2026	13.91	14.13	13.91	14.01	14.01	1.30%	6,316,630
Sep 17, 2026	13.90	14.09	13.80	13.83	13.83	-1.28%	6,521,840
Sep 16, 2026	13.91	14.06	13.73	14.01	14.01	0.14%	6,450,545
Sep 15, 2026	14.10	14.30	13.96	13.99	13.99	-0.92%	6,291,832
Sep 14, 2026	14.01	14.31	13.85	14.12	14.12	1.66%	7,247,368
Sep 11, 2026	14.11	14.11	13.74	13.89	13.89	-1.77%	6,657,660
Sep 10, 2026	14.25	14.27	14.08	14.14	14.14	-0.98%	5,274,220
Sep 9, 2026	14.42	14.58	14.22	14.28	14.28	-1.38%	5,821,232
Sep 8, 2026	14.45	14.67	14.31	14.48	14.48	0.28%	5,768,023
Sep 7, 2026	14.60	14.76	14.40	14.44	14.44	-1.03%	7,544,848
Sep 4, 2026	14.59	14.96	14.53	14.59	14.59	0.83%	9,938,716
Sep 3, 2026	14.61	14.70	14.38	14.47	14.47	-0.82%	5,683,820
Sep 2, 2026	14.66	14.70	14.38	14.59	14.59	-1.22%	6,656,134
Sep 1, 2026	14.70	14.84	14.61	14.77	14.77	0.61%	7,969,703
Aug 31, 2026	14.50	14.71	14.40	14.68	14.68	0.41%	7,486,517
Aug 28, 2026	14.69	14.84	14.61	14.62	14.62	-0.27%	7,340,634