CETC Digital Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,428,930
Jul 23, 2026	14.14	14.32	13.88	14.29	14.29	0.70%	10,898,920
Jul 22, 2026	14.60	14.60	14.14	14.19	14.19	-2.94%	13,514,370
Jul 21, 2026	14.17	14.68	14.11	14.62	14.62	2.60%	12,582,704
Jul 20, 2026	14.27	14.60	13.91	14.25	14.25	0.07%	11,723,334
Jul 17, 2026	14.60	14.85	14.13	14.24	14.24	-3.52%	12,256,004
Jul 16, 2026	14.44	14.87	14.40	14.76	14.76	1.17%	8,845,896
Jul 15, 2026	14.45	14.66	14.26	14.59	14.59	0.83%	8,444,534
Jul 14, 2026	14.75	14.87	14.26	14.47	14.47	-1.90%	11,368,288
Jul 13, 2026	15.30	15.47	14.71	14.75	14.75	-4.84%	14,280,310
Jul 10, 2026	14.91	15.53	14.76	15.50	15.50	3.40%	17,302,619
Jul 9, 2026	14.80	15.08	14.53	14.99	14.99	1.35%	11,648,261
Jul 8, 2026	14.33	14.84	14.26	14.79	14.79	3.21%	10,283,567
Jul 7, 2026	14.86	14.86	14.23	14.33	14.33	-2.72%	8,386,848
Jul 6, 2026	15.00	15.12	14.69	14.73	14.73	-1.54%	7,842,699
Jul 3, 2026	14.89	15.18	14.77	14.96	14.96	0.47%	9,960,662
Jul 2, 2026	14.96	15.19	14.78	14.89	14.89	-0.80%	10,492,362
Jul 1, 2026	14.60	15.19	14.58	15.01	15.01	3.09%	11,986,083
Jun 30, 2026	14.36	14.84	14.29	14.56	14.56	1.39%	11,047,175
Jun 29, 2026	14.54	14.67	14.23	14.36	14.36	-1.31%	12,621,385
Jun 26, 2026	15.36	15.46	14.52	14.55	14.55	-5.01%	12,803,763
Jun 25, 2026	15.56	15.88	15.33	15.45	15.32	-0.91%	9,924,936
Jun 24, 2026	16.13	16.20	15.42	15.59	15.46	-2.86%	12,727,618
Jun 23, 2026	15.96	16.45	15.85	16.05	15.91	-0.31%	12,697,209
Jun 22, 2026	16.10	16.23	15.47	16.10	15.96	-1.38%	18,630,793
Jun 18, 2026	16.39	16.51	16.13	16.33	16.18	-1.46%	13,749,719
Jun 17, 2026	15.55	16.82	15.43	16.57	16.42	5.63%	25,571,375
Jun 16, 2026	15.63	15.73	15.23	15.68	15.55	0.37%	15,075,167
Jun 15, 2026	15.51	15.80	15.44	15.63	15.49	1.41%	13,033,463
Jun 12, 2026	15.33	15.85	15.28	15.41	15.28	1.26%	16,212,347
Jun 11, 2026	15.55	15.63	15.11	15.22	15.09	-3.84%	18,062,843
Jun 10, 2026	16.13	16.39	15.53	15.83	15.69	-2.91%	20,645,507
Jun 9, 2026	16.41	16.53	15.95	16.30	16.16	0.36%	17,999,841
Jun 8, 2026	16.59	16.89	16.17	16.24	16.10	-6.75%	25,582,742
Jun 5, 2026	17.13	17.65	16.59	17.42	17.27	0.10%	28,631,795
Jun 4, 2026	18.00	18.58	17.15	17.40	17.25	-8.70%	45,001,811
Jun 3, 2026	20.83	20.87	19.06	19.06	18.89	-10.00%	50,660,351
Jun 2, 2026	21.50	21.50	20.38	21.18	20.99	-0.70%	41,626,859
Jun 1, 2026	19.97	21.40	19.94	21.33	21.14	5.18%	55,941,059
May 29, 2026	19.83	20.33	19.23	20.28	20.10	0.12%	45,629,927
May 28, 2026	18.97	20.26	18.88	20.25	20.08	6.81%	49,164,623
May 27, 2026	18.75	19.28	18.56	18.96	18.79	-0.44%	40,809,059
May 26, 2026	17.83	19.45	17.62	19.04	18.88	5.74%	53,301,947
May 25, 2026	17.82	18.37	17.75	18.01	17.85	-0.41%	30,726,047
May 22, 2026	18.30	18.96	17.68	18.08	17.93	0.70%	41,995,883
May 21, 2026	18.26	19.03	17.72	17.96	17.80	-4.22%	48,507,851