CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	19.47	19.83	19.46	19.53	19.53	0.98%	13,438,767
Apr 30, 2026	19.35	19.56	18.61	19.34	19.34	-2.81%	16,764,434
Apr 29, 2026	19.33	20.03	19.32	19.90	19.90	2.31%	10,974,615
Apr 28, 2026	20.15	20.28	19.33	19.45	19.45	-4.00%	13,317,810
Apr 27, 2026	20.24	20.43	19.90	20.26	20.26	0.10%	8,209,427
Apr 24, 2026	20.58	20.58	19.91	20.24	20.24	-1.56%	9,979,550
Apr 23, 2026	20.81	21.10	20.34	20.56	20.56	-1.15%	8,775,667
Apr 22, 2026	20.25	20.87	20.23	20.80	20.80	2.06%	11,419,796
Apr 21, 2026	20.83	20.86	20.26	20.38	20.38	-2.30%	10,131,700
Apr 20, 2026	20.52	20.97	20.48	20.86	20.86	1.71%	10,210,100
Apr 17, 2026	20.58	20.62	20.30	20.51	20.51	-0.82%	8,964,440
Apr 16, 2026	20.13	20.70	20.13	20.68	20.68	2.58%	11,730,971
Apr 15, 2026	20.69	20.72	20.12	20.16	20.16	-0.74%	9,406,473
Apr 14, 2026	20.44	20.64	20.05	20.31	20.31	0.59%	10,448,969
Apr 13, 2026	19.60	20.30	19.60	20.19	20.19	1.46%	11,918,046
Apr 10, 2026	20.15	20.18	19.86	19.90	19.90	-0.15%	16,783,360
Apr 9, 2026	20.40	20.56	19.89	19.93	19.93	-3.86%	27,247,670
Apr 8, 2026	19.59	20.73	19.59	20.73	20.73	4.49%	42,364,246
Apr 7, 2026	19.84	19.84	19.84	19.84	19.84	-9.98%	4,454,800
Apr 3, 2026	22.44	22.57	22.00	22.04	22.04	-1.39%	5,956,270
Apr 2, 2026	22.98	22.98	22.13	22.35	22.35	-2.70%	6,912,144
Apr 1, 2026	23.06	23.11	22.81	22.97	22.97	1.73%	6,804,743
Mar 31, 2026	23.12	23.16	22.55	22.58	22.58	-2.08%	8,186,127
Mar 30, 2026	22.45	23.24	22.37	23.06	23.06	0.87%	8,594,100
Mar 27, 2026	21.90	23.09	21.87	22.86	22.86	2.74%	9,716,789
Mar 26, 2026	22.76	22.86	22.17	22.25	22.25	-2.41%	8,048,981
Mar 25, 2026	22.51	23.01	22.51	22.80	22.80	1.33%	10,041,630
Mar 24, 2026	22.66	22.73	21.90	22.50	22.50	0.94%	13,433,370
Mar 23, 2026	23.52	23.81	22.10	22.29	22.29	-6.78%	13,951,690
Mar 20, 2026	25.25	25.39	23.91	23.91	23.91	-5.19%	13,880,140
Mar 19, 2026	25.00	25.47	24.80	25.22	25.22	-0.43%	9,758,837
Mar 18, 2026	25.01	25.44	24.89	25.33	25.33	1.36%	7,457,039
Mar 17, 2026	25.58	25.67	24.97	24.99	24.99	-1.85%	7,657,959
Mar 16, 2026	25.70	25.77	25.28	25.46	25.46	-1.16%	7,997,794
Mar 13, 2026	26.29	26.29	25.73	25.76	25.76	-2.16%	8,329,460
Mar 12, 2026	26.74	26.83	26.23	26.33	26.33	-1.61%	8,111,209
Mar 11, 2026	27.08	27.20	26.70	26.76	26.76	-1.18%	8,582,051
Mar 10, 2026	27.38	27.69	26.83	27.08	27.08	-0.11%	11,371,560
Mar 9, 2026	26.31	27.33	26.12	27.11	27.11	0.71%	12,925,383
Mar 6, 2026	26.20	27.25	26.12	26.92	26.92	3.14%	11,992,531
Mar 5, 2026	26.30	26.42	25.94	26.10	26.10	1.05%	7,641,454
Mar 4, 2026	25.81	26.36	25.70	25.83	25.83	-0.77%	8,770,430
Mar 3, 2026	27.89	28.05	25.97	26.03	26.03	-6.57%	16,712,240
Mar 2, 2026	28.20	28.30	27.79	27.86	27.86	-2.62%	13,403,980
Feb 27, 2026	28.05	28.85	27.90	28.61	28.61	2.00%	16,067,089
Feb 26, 2026	27.88	28.05	27.65	28.05	28.05	0.86%	10,112,160
Feb 25, 2026	27.71	27.96	27.62	27.81	27.81	0.29%	7,636,368
Feb 24, 2026	28.30	28.30	27.36	27.73	27.73	-0.68%	9,870,825
Feb 13, 2026	28.00	28.30	27.85	27.92	27.92	-0.46%	8,931,960
Feb 12, 2026	27.95	28.28	27.68	28.05	28.05	0.90%	9,003,474