CynergisTek, Inc. - Price History
Stock symbol CTEK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CTEK (CynergisTek, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.25 | $1.25 |
| June 2023 | $1.25 | $1.25 |
| May 2023 | $1.25 | $1.25 |
| April 2023 | $1.25 | $1.25 |
| March 2023 | $1.25 | $1.25 |
| February 2023 | $1.25 | $1.25 |
| January 2023 | $1.25 | $1.25 |
| December 2022 | $1.25 | $1.25 |
| November 2022 | $1.25 | $1.25 |
| October 2022 | $1.25 | $1.25 |
| September 2022 | $1.25 | $1.25 |
| August 2022 | $1.25 | $1.25 |
| July 2022 | $1.18 | $1.18 |
| June 2022 | $1.20 | $1.20 |
| May 2022 | $1.19 | $1.19 |
| April 2022 | $0.81 | $0.81 |
| March 2022 | $1.34 | $1.34 |
| February 2022 | $1.40 | $1.40 |
| January 2022 | $1.35 | $1.35 |
| December 2021 | $1.44 | $1.44 |
| November 2021 | $1.30 | $1.30 |
| October 2021 | $1.76 | $1.76 |
| September 2021 | $1.80 | $1.80 |
| August 2021 | $1.87 | $1.87 |
| July 2021 | $2.15 | $2.15 |
| June 2021 | $2.03 | $2.03 |
| May 2021 | $1.72 | $1.72 |
| April 2021 | $1.78 | $1.78 |
| March 2021 | $1.91 | $1.91 |
| February 2021 | $2.40 | $2.40 |
| January 2021 | $2.10 | $2.10 |
| December 2020 | $1.45 | $1.45 |
| November 2020 | $1.50 | $1.50 |
| October 2020 | $1.48 | $1.48 |
| September 2020 | $1.57 | $1.57 |
| August 2020 | $1.32 | $1.32 |
| July 2020 | $1.70 | $1.70 |
| June 2020 | $1.46 | $1.46 |
| May 2020 | $1.35 | $1.35 |
| April 2020 | $2.20 | $2.20 |
| March 2020 | $1.41 | $1.41 |
| February 2020 | $3.25 | $3.25 |
| January 2020 | $3.84 | $3.84 |
| December 2019 | $3.30 | $3.30 |
| November 2019 | $3.02 | $3.02 |
| October 2019 | $3.05 | $3.05 |
| September 2019 | $3.08 | $3.08 |
| August 2019 | $3.42 | $3.42 |
| July 2019 | $4.26 | $4.26 |
| June 2019 | $4.84 | $4.84 |
| May 2019 | $4.58 | $4.58 |
| April 2019 | $4.75 | $4.75 |
| March 2019 | $4.97 | $4.97 |
| February 2019 | $4.70 | $4.70 |
| January 2019 | $4.70 | $4.70 |
| December 2018 | $4.74 | $4.74 |
| November 2018 | $4.75 | $4.75 |
| October 2018 | $4 | $4 |
| September 2018 | $3.85 | $3.85 |
| August 2018 | $3.81 | $3.81 |
| July 2018 | $3.75 | $3.75 |
| June 2018 | $3.94 | $3.94 |
| May 2018 | $4.06 | $4.06 |
| April 2018 | $4.99 | $4.99 |
| March 2018 | $4.98 | $4.98 |
| February 2018 | $5.25 | $5.25 |
| January 2018 | $5.31 | $5.31 |
| December 2017 | $4.05 | $4.05 |
| November 2017 | $4.03 | $4.03 |
| October 2017 | $2.96 | $2.96 |
| September 2017 | $3.65 | $3.65 |
| August 2017 | $3.50 | $3.50 |
| July 2017 | $4.82 | $4.82 |
| June 2017 | $4.56 | $4.56 |
| May 2017 | $4.48 | $4.48 |
| April 2017 | $5.50 | $5.50 |
| March 2017 | $4.77 | $4.77 |
| February 2017 | $3.77 | $3.77 |
| January 2017 | $3.75 | $3.75 |
| December 2016 | $2.40 | $2.40 |
| November 2016 | $2.37 | $2.37 |
| October 2016 | $2.43 | $2.43 |
| September 2016 | $2.40 | $2.40 |
| August 2016 | $2.42 | $2.42 |
| July 2016 | $2.40 | $2.40 |
| June 2016 | $2.46 | $2.46 |
| May 2016 | $2.56 | $2.56 |
| April 2016 | $2.61 | $2.61 |
| March 2016 | $2.55 | $2.55 |
| February 2016 | $2.96 | $2.96 |
| January 2016 | $3.09 | $3.09 |
| December 2015 | $3.45 | $3.45 |
| November 2015 | $3.27 | $3.27 |
| October 2015 | $2.97 | $2.97 |
| September 2015 | $2.97 | $2.97 |
| August 2015 | $3.12 | $3.12 |
| July 2015 | $3.09 | $3.09 |
| June 2015 | $3.15 | $3.15 |
| May 2015 | $3.33 | $3.33 |
| April 2015 | $3.42 | $3.42 |
| March 2015 | $3.54 | $3.54 |
| February 2015 | $3.15 | $3.15 |
| January 2015 | $3.09 | $3.09 |
| December 2014 | $3.33 | $3.33 |
| November 2014 | $2.85 | $2.85 |
| October 2014 | $3.09 | $3.09 |
| September 2014 | $3.15 | $3.15 |
| August 2014 | $3.54 | $3.54 |
| July 2014 | $3.45 | $3.45 |
| June 2014 | $3.99 | $3.99 |
| May 2014 | $3.99 | $3.99 |
| April 2014 | $4.35 | $4.35 |
| March 2014 | $5.16 | $5.16 |
| February 2014 | $3.90 | $3.90 |
| January 2014 | $3.72 | $3.72 |
| December 2013 | $4.44 | $4.44 |
| November 2013 | $4.59 | $4.59 |
| October 2013 | $3.90 | $3.90 |
| September 2013 | $2.97 | $2.97 |
| August 2013 | $3.15 | $3.15 |
| July 2013 | $2.85 | $2.85 |
| June 2013 | $2.85 | $2.85 |
| May 2013 | $2.91 | $2.91 |
| April 2013 | $2.70 | $2.70 |
| March 2013 | $2.58 | $2.58 |
| February 2013 | $2.82 | $2.82 |
| January 2013 | $3.03 | $3.03 |
| December 2012 | $2.85 | $2.85 |
| November 2012 | $2.97 | $2.97 |
| October 2012 | $3.15 | $3.15 |
| September 2012 | $3.15 | $3.15 |
| August 2012 | $3.15 | $3.15 |
| July 2012 | $3.45 | $3.45 |
| June 2012 | $2.70 | $2.70 |
| May 2012 | $3.03 | $3.03 |
| April 2012 | $3.45 | $3.45 |
| March 2012 | $3.60 | $3.60 |
| February 2012 | $4.20 | $4.20 |
| January 2012 | $4.38 | $4.38 |
| December 2011 | $2.28 | $2.28 |
| November 2011 | $2.55 | $2.55 |
| October 2011 | $2.97 | $2.97 |
| September 2011 | $2.40 | $2.40 |
| August 2011 | $2.70 | $2.70 |
| July 2011 | $2.55 | $2.55 |
| June 2011 | $2.25 | $2.25 |
| May 2011 | $2.51 | $2.51 |
| April 2011 | $2.16 | $2.16 |
| March 2011 | $2.49 | $2.49 |
| February 2011 | $2.85 | $2.85 |
| January 2011 | $2.76 | $2.76 |
| December 2010 | $3.03 | $3.03 |
| November 2010 | $3.03 | $3.03 |
| October 2010 | $3.30 | $3.30 |
| September 2010 | $3.15 | $3.15 |
| August 2010 | $3.15 | $3.15 |
| July 2010 | $3.15 | $3.15 |
| June 2010 | $3.06 | $3.06 |
| May 2010 | $3 | $3 |
| April 2010 | $3.30 | $3.30 |
| March 2010 | $3.30 | $3.30 |
| February 2010 | $2.70 | $2.70 |
| January 2010 | $3.09 | $3.09 |
| December 2009 | $2.27 | $2.27 |
| November 2009 | $2.25 | $2.25 |
| October 2009 | $2.40 | $2.40 |
| September 2009 | $1.35 | $1.35 |
| August 2009 | $1.53 | $1.53 |
| July 2009 | $1.80 | $1.80 |
| June 2009 | $2.55 | $2.55 |
| May 2009 | $2.55 | $2.55 |
| April 2009 | $2.85 | $2.85 |
| March 2009 | $1.95 | $1.95 |
| February 2009 | $1.80 | $1.80 |
| January 2009 | $1.80 | $1.80 |
| December 2008 | $1.65 | $1.65 |
| November 2008 | $1.80 | $1.80 |
| October 2008 | $2.19 | $2.19 |
| September 2008 | $5.40 | $5.40 |
| August 2008 | $6.30 | $6.30 |
| July 2008 | $5.37 | $5.37 |
| June 2008 | $5.34 | $5.34 |
| May 2008 | $5.34 | $5.34 |
| April 2008 | $5.40 | $5.40 |
| March 2008 | $5.40 | $5.40 |
| February 2008 | $4.41 | $4.41 |
| January 2008 | $4.20 | $4.20 |
| December 2007 | $4.80 | $4.80 |
| November 2007 | $4.95 | $4.95 |
| October 2007 | $4.35 | $4.35 |
| September 2007 | $3.18 | $3.18 |
| August 2007 | $2.70 | $2.70 |
| July 2007 | $1.98 | $1.98 |
| June 2007 | $2.37 | $2.37 |
| May 2007 | $2.25 | $2.25 |
| April 2007 | $2.25 | $2.25 |
| March 2007 | $2.70 | $2.70 |
| February 2007 | $2.70 | $2.70 |
| January 2007 | $1.83 | $1.83 |
| December 2006 | $1.29 | $1.29 |
| November 2006 | $1.35 | $1.35 |
| October 2006 | $1.41 | $1.41 |
| September 2006 | $1.47 | $1.47 |
| August 2006 | $2.01 | $2.01 |
| July 2006 | $1.95 | $1.95 |
| June 2006 | $3.06 | $3.06 |
| May 2006 | $3.30 | $3.30 |
| April 2006 | $3.90 | $3.90 |
| March 2006 | $4.65 | $4.65 |
| February 2006 | $4.68 | $4.68 |
| January 2006 | $4.26 | $4.26 |
| December 2005 | $4.50 | $4.50 |
| November 2005 | $5.40 | $5.40 |
| October 2005 | $5.76 | $5.76 |
| September 2005 | $4.95 | $4.95 |
| August 2005 | $5.55 | $5.55 |
| July 2005 | $6 | $6 |
| June 2005 | $6.06 | $6.06 |
| May 2005 | $6 | $6 |
| April 2005 | $6.06 | $6.06 |
| March 2005 | $7.05 | $7.05 |
| February 2005 | $8.34 | $8.34 |
| January 2005 | $6.75 | $6.75 |
| December 2004 | $8.85 | $8.85 |
| November 2004 | $5.37 | $5.37 |
| October 2004 | $4.68 | $4.68 |
| September 2004 | $4.80 | $4.80 |
| August 2004 | $4.20 | $4.20 |
| July 2004 | $3.03 | $3.03 |
| June 2004 | $3.03 | $3.03 |
| May 2004 | $2.70 | $2.70 |
| April 2004 | $2.70 | $2.70 |
| March 2004 | $2.25 | $2.25 |
| February 2004 | $3.60 | $3.60 |
| January 2004 | $4.14 | $4.14 |
| December 2003 | $4.32 | $4.32 |
| November 2003 | $4.59 | $4.59 |
| October 2003 | $5.85 | $5.85 |
| September 2003 | $7.20 | $7.20 |
| August 2003 | $10.35 | $10.35 |
| July 2003 | $10.35 | $10.35 |
| June 2003 | $4.59 | $4.59 |
| May 2003 | $9.09 | $9.09 |
| April 2003 | $4.77 | $4.77 |
| March 2003 | $4.77 | $4.77 |
| February 2003 | $5.40 | $5.40 |
| January 2003 | $22.95 | $22.95 |
| December 2002 | $22.50 | $22.50 |
| November 2002 | $18 | $18 |
| October 2002 | $20.25 | $20.25 |
| September 2002 | $25.65 | $25.65 |
| August 2002 | $22.95 | $22.95 |
| July 2002 | $22.05 | $22.05 |
| June 2002 | $26.55 | $26.55 |
| May 2002 | $33.30 | $33.30 |
| April 2002 | $33.84 | $33.84 |
| March 2002 | $34.02 | $34.02 |
| February 2002 | $34.20 | $34.20 |
| January 2002 | $30.87 | $30.87 |
| December 2001 | $29.70 | $29.70 |
| November 2001 | $27 | $27 |
CTEK
Price: $1.25
52 week price:
Earnings Per Share: -0.48 USD
P/E Ratio: -2.06
Exchange: ASE
Sector: Technology
Industry: Information Technology Services
Volume: 125451
Market Capitalization: 16.2 million