CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	14.60	14.69	14.49	14.66	14.66	0.83%	7,266,286
Aug 26, 2026	14.50	14.63	14.41	14.54	14.54	-0.21%	6,862,969
Aug 25, 2026	14.15	14.58	14.09	14.57	14.57	2.97%	9,518,117
Aug 24, 2026	14.39	14.45	14.10	14.15	14.15	-1.60%	6,084,727
Aug 21, 2026	14.31	14.46	14.10	14.38	14.38	0.56%	6,144,392
Aug 20, 2026	14.31	14.42	14.25	14.30	14.30	0.14%	6,773,260
Aug 19, 2026	14.69	14.84	14.23	14.28	14.28	-3.71%	9,260,912
Aug 18, 2026	15.00	15.01	14.55	14.83	14.83	-1.46%	10,537,126
Aug 17, 2026	14.93	15.06	14.67	15.05	15.05	0.80%	9,175,458
Aug 14, 2026	15.09	15.27	14.74	14.93	14.93	-1.06%	11,901,820
Aug 13, 2026	15.35	15.76	15.07	15.09	15.09	-1.76%	15,634,540
Aug 12, 2026	15.88	16.00	15.36	15.36	15.36	0.07%	15,126,077
Aug 11, 2026	15.55	15.58	15.28	15.35	15.35	-1.35%	8,926,356
Aug 10, 2026	15.46	15.67	15.21	15.56	15.56	0.84%	10,801,392
Aug 7, 2026	15.68	15.72	15.10	15.43	15.43	-1.72%	15,269,160
Aug 6, 2026	15.85	16.24	15.60	15.70	15.70	-1.94%	18,484,032
Aug 5, 2026	15.90	16.19	15.90	16.01	16.01	0.31%	18,063,024
Aug 4, 2026	16.05	16.31	15.81	15.96	15.96	-0.87%	18,867,110
Aug 3, 2026	15.80	16.19	15.72	16.10	16.10	2.48%	21,467,891
Jul 31, 2026	15.53	15.98	15.53	15.71	15.71	1.29%	24,128,092
Jul 30, 2026	15.30	15.80	15.22	15.51	15.51	0.39%	23,489,241
Jul 29, 2026	15.28	15.55	15.05	15.45	15.45	1.11%	31,454,256
Jul 28, 2026	13.99	15.28	13.89	15.28	15.28	10.01%	18,454,918
Jul 27, 2026	13.50	13.95	13.41	13.89	13.89	1.98%	8,513,391
Jul 24, 2026	14.07	14.11	13.62	13.62	13.62	-4.69%	10,428,932
Jul 23, 2026	14.14	14.32	13.88	14.29	14.29	0.70%	10,898,921
Jul 22, 2026	14.60	14.60	14.14	14.19	14.19	-2.94%	13,514,371