CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.67	19.81	19.35	19.59	-	-1.46%	7,556,137
Jun 17, 2026	18.66	20.18	18.51	19.88	19.88	5.63%	21,309,480
Jun 16, 2026	18.75	18.87	18.28	18.82	18.82	0.37%	12,562,646
Jun 15, 2026	18.61	18.96	18.53	18.75	18.75	1.41%	10,861,220
Jun 12, 2026	18.40	19.02	18.34	18.49	18.49	1.26%	13,510,294
Jun 11, 2026	18.66	18.75	18.13	18.26	18.26	-3.84%	15,052,375
Jun 10, 2026	19.36	19.67	18.63	18.99	18.99	-2.91%	17,204,590
Jun 9, 2026	19.69	19.84	19.14	19.56	19.56	0.36%	14,999,868
Jun 8, 2026	19.91	20.27	19.40	19.49	19.49	-6.75%	21,318,950
Jun 5, 2026	20.55	21.18	19.91	20.90	20.90	0.10%	23,859,830
Jun 4, 2026	21.60	22.30	20.58	20.88	20.88	-8.70%	37,501,514
Jun 3, 2026	25.00	25.04	22.87	22.87	22.87	-10.00%	42,216,968
Jun 2, 2026	25.80	25.80	24.45	25.41	25.41	-0.70%	34,689,056
Jun 1, 2026	23.96	25.68	23.93	25.59	25.59	5.18%	46,617,550
May 29, 2026	23.80	24.39	23.08	24.33	24.33	0.12%	38,024,941
May 28, 2026	22.76	24.31	22.66	24.30	24.30	6.81%	40,970,527
May 27, 2026	22.50	23.14	22.27	22.75	22.75	-0.44%	34,007,553
May 26, 2026	21.40	23.34	21.14	22.85	22.85	5.74%	44,418,290
May 25, 2026	21.38	22.04	21.30	21.61	21.61	-0.41%	25,605,040
May 22, 2026	21.96	22.75	21.22	21.70	21.70	0.70%	34,996,579
May 21, 2026	21.91	22.83	21.26	21.55	21.55	-4.22%	40,423,219
May 20, 2026	23.00	23.92	22.27	22.50	22.50	-0.04%	65,354,890
May 19, 2026	21.10	22.51	21.00	22.51	22.51	10.02%	48,975,691
May 18, 2026	19.65	20.46	19.65	20.46	20.46	10.00%	16,029,410
May 15, 2026	19.16	19.53	18.53	18.60	18.60	-2.87%	14,803,962
May 14, 2026	20.05	20.58	19.13	19.15	19.15	-3.67%	15,172,170
May 13, 2026	19.41	20.02	19.27	19.88	19.88	1.90%	12,257,690
May 12, 2026	20.06	20.07	19.50	19.51	19.51	-2.98%	11,711,130
May 11, 2026	20.51	20.58	20.05	20.11	20.11	-1.61%	13,726,210
May 8, 2026	20.00	20.64	19.85	20.44	20.44	2.66%	14,221,550
May 7, 2026	19.59	20.00	19.45	19.91	19.91	1.95%	10,890,310
May 6, 2026	19.47	19.83	19.46	19.53	19.53	0.98%	13,438,760
Apr 30, 2026	19.35	19.56	18.61	19.34	19.34	-2.81%	16,764,430
Apr 29, 2026	19.33	20.03	19.32	19.90	19.90	2.31%	10,974,610
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%	11,419,790
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%	11,730,970
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%	10,448,960
Apr 13, 2026	19.60	20.30	19.60	20.19	20.19	1.46%	11,918,040
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%	42,364,240
Apr 7, 2026	19.84	19.84	19.84	19.84	19.84	-9.98%	4,454,800