7,353.73

-334.89

-4.36%

51,523.06

-1,833.06

-3.44%

24,315.00

-1,421.52

-5.52%

2,729.89

-127.06

-4.45%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,095.10

-18.40

-0.45%

75,196.92

-5,231.38

-6.50%

Crude Oil Dec 26

91.13

+0.61

+0.67%

US Private Equity

10,904.74

+49.51

+0.46%

OTC Markets OTCPK - Delayed Quote USD

Psykey, Inc. (CEOS)

0.0044 -0.0005 (-10.31%)

At close: November 4 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	0.0038	0.0044	0.0038	0.0044	0.0044	120,000
Nov 3, 2026	0.0050	0.0050	0.0042	0.0049	0.0049	361,927
Nov 2, 2026	0.0054	0.0055	0.0047	0.0047	0.0047	17,900
Oct 30, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	7,500
Oct 29, 2026	0.0043	0.0055	0.0043	0.0055	0.0055	71,804
Oct 28, 2026	0.0044	0.0044	0.0044	0.0044	0.0044	25,200
Oct 27, 2026	0.0050	0.0050	0.0041	0.0041	0.0041	247,554
Oct 26, 2026	0.0050	0.0055	0.0050	0.0055	0.0055	25,000
Oct 23, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 21, 2026	0.0050	0.0050	0.0046	0.0050	0.0050	30,500
Oct 20, 2026	0.0050	0.0064	0.0050	0.0064	0.0064	53,792
Oct 19, 2026	0.0047	0.0055	0.0045	0.0045	0.0045	156,580
Oct 16, 2026	0.0047	0.0047	0.0046	0.0046	0.0046	126,540
Oct 15, 2026	0.0048	0.0048	0.0048	0.0048	0.0048	203,076
Oct 14, 2026	0.0048	0.0055	0.0048	0.0055	0.0055	2,094
Oct 13, 2026	0.0048	0.0054	0.0048	0.0054	0.0054	8,978
Oct 12, 2026	0.0054	0.0054	0.0048	0.0054	0.0054	339,966
Oct 9, 2026	0.0042	0.0056	0.0042	0.0056	0.0056	793,387
Oct 8, 2026	0.0040	0.0044	0.0040	0.0044	0.0044	9,300
Oct 7, 2026	0.0045	0.0048	0.0040	0.0044	0.0044	445,350
Oct 6, 2026	0.0044	0.0047	0.0040	0.0043	0.0043	105,450
Oct 5, 2026	0.0039	0.0045	0.0039	0.0045	0.0045	538,089
Oct 2, 2026	0.0039	0.0039	0.0039	0.0039	0.0039	6,643
Oct 1, 2026	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 30, 2026	0.0039	0.0039	0.0038	0.0038	0.0038	28,582
Sep 29, 2026	0.0041	0.0041	0.0041	0.0041	0.0041	-
Sep 28, 2026	0.0041	0.0041	0.0041	0.0041	0.0041	-
Sep 25, 2026	0.0041	0.0041	0.0041	0.0041	0.0041	290,000
Sep 24, 2026	0.0050	0.0050	0.0036	0.0036	0.0036	94,800
Sep 23, 2026	0.0041	0.0041	0.0041	0.0041	0.0041	8,643
Sep 22, 2026	0.0047	0.0047	0.0047	0.0047	0.0047	300
Sep 21, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 18, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	60,000
Sep 17, 2026	0.0044	0.0044	0.0044	0.0044	0.0044	-
Sep 16, 2026	0.0038	0.0044	0.0038	0.0044	0.0044	41,000
Sep 15, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 14, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2026	0.0053	0.0055	0.0035	0.0050	0.0050	627,470
Sep 10, 2026	0.0061	0.0061	0.0061	0.0061	0.0061	2,200
Sep 9, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	-
Sep 8, 2026	0.0087	0.0087	0.0045	0.0045	0.0045	47,400
Sep 4, 2026	0.0087	0.0087	0.0087	0.0087	0.0087	-
Sep 3, 2026	0.0061	0.0087	0.0061	0.0087	0.0087	120,475
Sep 2, 2026	0.0045	0.0061	0.0045	0.0061	0.0061	156,500
Sep 1, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	-
Aug 31, 2026	0.0046	0.0046	0.0045	0.0045	0.0045	28,000
Aug 28, 2026	0.0049	0.0049	0.0045	0.0045	0.0045	80,000
Aug 27, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Aug 26, 2026	0.0061	0.0061	0.0053	0.0053	0.0053	11,725
Aug 25, 2026	0.0050	0.0054	0.0050	0.0054	0.0054	85,000
Aug 24, 2026	0.0058	0.0058	0.0058	0.0058	0.0058	-
Aug 21, 2026	0.0058	0.0058	0.0058	0.0058	0.0058	10,000
Aug 20, 2026	0.0050	0.0051	0.0050	0.0051	0.0051	125,920
Aug 19, 2026	0.0051	0.0051	0.0051	0.0051	0.0051	20,000
Aug 18, 2026	0.0045	0.0061	0.0045	0.0061	0.0061	18,500
Aug 17, 2026	0.0056	0.0056	0.0056	0.0056	0.0056	17,353
Aug 14, 2026	0.0062	0.0062	0.0055	0.0055	0.0055	36,235
Aug 13, 2026	0.0065	0.0065	0.0065	0.0065	0.0065	25,694
Aug 12, 2026	0.0061	0.0061	0.0061	0.0061	0.0061	-
Aug 11, 2026	0.0061	0.0061	0.0061	0.0061	0.0061	-
Aug 10, 2026	0.0061	0.0061	0.0061	0.0061	0.0061	2,200
Aug 7, 2026	0.0071	0.0071	0.0071	0.0071	0.0071	-
Aug 6, 2026	0.0071	0.0071	0.0071	0.0071	0.0071	19,000
Aug 5, 2026	0.0060	0.0066	0.0060	0.0066	0.0066	10,115
Aug 4, 2026	0.0071	0.0071	0.0060	0.0060	0.0060	43,100
Aug 3, 2026	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jul 31, 2026	0.0061	0.0071	0.0057	0.0071	0.0071	11,000
Jul 30, 2026	0.0067	0.0067	0.0028	0.0058	0.0058	552,676
Jul 29, 2026	0.0067	0.0073	0.0067	0.0073	0.0073	104,801
Jul 28, 2026	0.0070	0.0071	0.0068	0.0071	0.0071	25,100
Jul 27, 2026	0.0067	0.0073	0.0067	0.0073	0.0073	107,947
Jul 24, 2026	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jul 23, 2026	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jul 22, 2026	0.0083	0.0085	0.0074	0.0074	0.0074	25,000
Jul 21, 2026	0.0078	0.0078	0.0078	0.0078	0.0078	-
Jul 20, 2026	0.0079	0.0084	0.0078	0.0078	0.0078	63,500
Jul 17, 2026	0.0069	0.0069	0.0067	0.0069	0.0069	227,500
Jul 16, 2026	0.0068	0.0078	0.0068	0.0078	0.0078	27,021
Jul 15, 2026	0.0064	0.0087	0.0060	0.0066	0.0066	857,176
Jul 14, 2026	0.0080	0.0087	0.0080	0.0087	0.0087	883,500
Jul 13, 2026	0.0089	0.0090	0.0089	0.0090	0.0090	13,000
Jul 10, 2026	0.0090	0.0090	0.0061	0.0079	0.0079	93,001
Jul 9, 2026	0.0080	0.0090	0.0068	0.0077	0.0077	292,486
Jul 8, 2026	0.0080	0.0080	0.0064	0.0080	0.0080	1,205,325
Jul 7, 2026	0.0057	0.0075	0.0055	0.0073	0.0073	1,294,524
Jul 6, 2026	0.0049	0.0057	0.0040	0.0057	0.0057	210,000
Jul 2, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	274,283
Jul 1, 2026	0.0054	0.0054	0.0054	0.0054	0.0054	1,935
Jun 30, 2026	0.0055	0.0055	0.0055	0.0055	0.0055	100
Jun 29, 2026	0.0053	0.0053	0.0053	0.0053	0.0053	5,000
Jun 26, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	10,700
Jun 25, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 24, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 23, 2026	0.0050	0.0052	0.0050	0.0050	0.0050	274,717
Jun 22, 2026	0.0050	0.0052	0.0050	0.0050	0.0050	68,247
Jun 18, 2026	0.0052	0.0052	0.0052	0.0052	0.0052	100
Jun 17, 2026	0.0050	0.0057	0.0050	0.0054	0.0054	132,000
Jun 16, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 15, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	81,995
Jun 11, 2026	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jun 10, 2026	0.0050	0.0065	0.0050	0.0065	0.0065	195,020
Jun 9, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jun 8, 2026	0.0060	0.0075	0.0045	0.0075	0.0075	274,653
Jun 5, 2026	0.0074	0.0074	0.0074	0.0074	0.0074	-
Jun 4, 2026	0.0050	0.0074	0.0048	0.0074	0.0074	352,001
Jun 3, 2026	0.0063	0.0063	0.0040	0.0063	0.0063	109,335
Jun 2, 2026	0.0063	0.0066	0.0063	0.0066	0.0066	207,067
Jun 1, 2026	0.0063	0.0063	0.0063	0.0063	0.0063	-
May 29, 2026	0.0063	0.0063	0.0063	0.0063	0.0063	-
May 28, 2026	0.0063	0.0063	0.0063	0.0063	0.0063	37,744
May 27, 2026	0.0065	0.0069	0.0063	0.0063	0.0063	174,352
May 26, 2026	0.0075	0.0075	0.0063	0.0063	0.0063	142,000
May 22, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	325,000
May 21, 2026	0.0061	0.0061	0.0061	0.0061	0.0061	1,003
May 20, 2026	0.0066	0.0068	0.0066	0.0068	0.0068	35,990
May 19, 2026	0.0069	0.0069	0.0063	0.0063	0.0063	169,990
May 18, 2026	0.0065	0.0065	0.0065	0.0065	0.0065	18,904
May 15, 2026	0.0066	0.0066	0.0062	0.0065	0.0065	109,117
May 14, 2026	0.0062	0.0072	0.0062	0.0072	0.0072	2,000
May 13, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	200,010
May 12, 2026	0.0069	0.0075	0.0069	0.0075	0.0075	15,510
May 11, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 8, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 7, 2026	0.0069	0.0075	0.0069	0.0075	0.0075	2,000
May 6, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	-
May 5, 2026	0.0069	0.0075	0.0069	0.0075	0.0075	40,600
May 4, 2026	0.0066	0.0070	0.0066	0.0070	0.0070	300
May 1, 2026	0.0068	0.0069	0.0062	0.0062	0.0062	21,106
Apr 30, 2026	0.0068	0.0074	0.0068	0.0074	0.0074	270
Apr 29, 2026	0.0075	0.0075	0.0075	0.0075	0.0075	766
Apr 28, 2026	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 27, 2026	0.0080	0.0080	0.0061	0.0070	0.0070	567,500
Apr 24, 2026	0.0075	0.0075	0.0070	0.0072	0.0072	515,642
Apr 23, 2026	0.0070	0.0075	0.0070	0.0075	0.0075	25,800
Apr 22, 2026	0.0070	0.0080	0.0070	0.0080	0.0080	100,150
Apr 21, 2026	0.0085	0.0085	0.0085	0.0085	0.0085	8,450
Apr 20, 2026	0.0080	0.0080	0.0079	0.0079	0.0079	1,951
Apr 17, 2026	0.0085	0.0085	0.0071	0.0071	0.0071	627,311
Apr 16, 2026	0.0085	0.0085	0.0070	0.0077	0.0077	973,785
Apr 15, 2026	0.0070	0.0087	0.0070	0.0087	0.0087	61,200
Apr 14, 2026	0.0089	0.0089	0.0078	0.0078	0.0078	109,447
Apr 13, 2026	0.0051	0.0089	0.0048	0.0083	0.0083	2,314,597
Apr 10, 2026	0.0040	0.0049	0.0040	0.0046	0.0046	97,390
Apr 9, 2026	0.0040	0.0050	0.0040	0.0040	0.0040	70,455
Apr 8, 2026	0.0060	0.0060	0.0038	0.0038	0.0038	10,250
Apr 7, 2026	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 6, 2026	0.0050	0.0050	0.0038	0.0038	0.0038	265,848
Apr 2, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	70,000
Apr 1, 2026	0.0045	0.0052	0.0045	0.0052	0.0052	40,000
Mar 31, 2026	0.0036	0.0056	0.0036	0.0056	0.0056	436,060
Mar 30, 2026	0.0037	0.0037	0.0026	0.0026	0.0026	900
Mar 27, 2026	0.0038	0.0038	0.0032	0.0038	0.0038	88,001
Mar 26, 2026	0.0039	0.0039	0.0026	0.0026	0.0026	10,750
Mar 25, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 24, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 23, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 20, 2026	0.0045	0.0045	0.0045	0.0045	0.0045	10,000
Mar 19, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	44,740
Mar 18, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	161,950
Mar 17, 2026	0.0030	0.0030	0.0025	0.0025	0.0025	197,776
Mar 16, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 13, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 12, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 11, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	40,570
Mar 10, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 9, 2026	0.0027	0.0030	0.0025	0.0030	0.0030	27,362
Mar 6, 2026	0.0030	0.0030	0.0023	0.0023	0.0023	211,000
Mar 5, 2026	0.0015	0.0030	0.0015	0.0030	0.0030	175,301
Mar 4, 2026	0.0015	0.0030	0.0015	0.0030	0.0030	83,000
Mar 3, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 2, 2026	0.0022	0.0030	0.0012	0.0030	0.0030	176,108
Feb 27, 2026	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 26, 2026	0.0026	0.0026	0.0026	0.0026	0.0026	4,395
Feb 25, 2026	0.0023	0.0023	0.0023	0.0023	0.0023	35,000
Feb 24, 2026	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 23, 2026	0.0023	0.0023	0.0023	0.0023	0.0023	75,000
Feb 20, 2026	0.0024	0.0025	0.0024	0.0024	0.0024	230,000
Feb 19, 2026	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 18, 2026	0.0026	0.0026	0.0026	0.0026	0.0026	12,295
Feb 17, 2026	0.0023	0.0026	0.0022	0.0023	0.0023	209,950
Feb 13, 2026	0.0023	0.0023	0.0023	0.0023	0.0023	50,000
Feb 12, 2026	0.0025	0.0029	0.0023	0.0025	0.0025	1,573,615
Feb 11, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 10, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 9, 2026	0.0025	0.0025	0.0025	0.0025	0.0025	5,000
Feb 6, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 5, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	5,010
Feb 4, 2026	0.0023	0.0029	0.0023	0.0029	0.0029	111,550
Feb 3, 2026	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
Feb 2, 2026	0.0022	0.0026	0.0022	0.0026	0.0026	75,100
Jan 30, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	32,877
Jan 29, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jan 28, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	100,000
Jan 27, 2026	0.0023	0.0026	0.0020	0.0026	0.0026	356,150
Jan 26, 2026	0.0023	0.0027	0.0023	0.0027	0.0027	2,810
Jan 23, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
Jan 22, 2026	0.0030	0.0030	0.0023	0.0023	0.0023	273,000
Jan 21, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	2,000
Jan 20, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 16, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 15, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	49,292
Jan 14, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 13, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	38,945
Jan 12, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	111,473
Jan 9, 2026	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jan 8, 2026	0.0032	0.0032	0.0031	0.0031	0.0031	2,110
Jan 7, 2026	0.0030	0.0031	0.0030	0.0031	0.0031	92,000
Jan 6, 2026	0.0030	0.0032	0.0030	0.0032	0.0032	14,935
Jan 5, 2026	0.0030	0.0032	0.0030	0.0031	0.0031	70,240
Jan 2, 2026	0.0030	0.0030	0.0030	0.0030	0.0030	9,990
Dec 31, 2025	0.0028	0.0029	0.0028	0.0029	0.0029	447,500
Dec 30, 2025	0.0030	0.0030	0.0023	0.0027	0.0027	151,532
Dec 29, 2025	0.0028	0.0032	0.0028	0.0030	0.0030	537,982
Dec 26, 2025	0.0038	0.0038	0.0029	0.0029	0.0029	115,746
Dec 24, 2025	0.0028	0.0028	0.0028	0.0028	0.0028	387,900
Dec 23, 2025	0.0028	0.0040	0.0028	0.0028	0.0028	169,771
Dec 22, 2025	0.0035	0.0035	0.0030	0.0033	0.0033	606,851
Dec 19, 2025	0.0032	0.0032	0.0028	0.0032	0.0032	121,230
Dec 18, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	-
Dec 17, 2025	0.0032	0.0032	0.0029	0.0029	0.0029	65,680
Dec 16, 2025	0.0033	0.0035	0.0029	0.0035	0.0035	182,230
Dec 15, 2025	0.0029	0.0032	0.0028	0.0028	0.0028	150,000
Dec 12, 2025	0.0034	0.0035	0.0029	0.0029	0.0029	115,000
Dec 11, 2025	0.0030	0.0030	0.0027	0.0030	0.0030	76,700
Dec 10, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec 9, 2025	0.0032	0.0032	0.0026	0.0026	0.0026	25,583
Dec 8, 2025	0.0029	0.0029	0.0029	0.0029	0.0029	20,000
Dec 5, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	99,010
Dec 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	500
Dec 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Dec 2, 2025	0.0035	0.0035	0.0022	0.0025	0.0025	201,051
Dec 1, 2025	0.0039	0.0043	0.0024	0.0024	0.0024	200,005
Nov 28, 2025	0.0035	0.0039	0.0035	0.0039	0.0039	177,267
Nov 26, 2025	0.0035	0.0035	0.0027	0.0027	0.0027	17,575
Nov 25, 2025	0.0033	0.0040	0.0027	0.0033	0.0033	35,100
Nov 24, 2025	0.0033	0.0033	0.0026	0.0026	0.0026	374,976
Nov 21, 2025	0.0050	0.0050	0.0040	0.0044	0.0044	310,610
Nov 20, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	33,333
Nov 19, 2025	0.0033	0.0039	0.0033	0.0039	0.0039	485,451
Nov 18, 2025	0.0030	0.0040	0.0030	0.0040	0.0040	98,235
Nov 17, 2025	0.0030	0.0050	0.0023	0.0050	0.0050	279,990
Nov 14, 2025	0.0034	0.0065	0.0034	0.0060	0.0060	162,030
Nov 13, 2025	0.0038	0.0065	0.0038	0.0058	0.0058	20,700
Nov 12, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Nov 11, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Nov 10, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	506,600
Nov 7, 2025	0.0060	0.0065	0.0045	0.0047	0.0047	105,783
Nov 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	5,000

Mobilize your Website

View Site in Mobile | Classic

Share by: