Cipherloc (CLOK) Stock Chart & Stock Price History $0.05 +0.00 (+7.95%) As of 05/28/2025 Add Compare Share Share Chart Stock AnalysisChartSEC FilingsBuy This Stock Cipherloc Stock Price Performance The Cipherloc (CLOK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.03%, with a year-to-date return of 36.89%. In the past month, the stock has increased 12.43%, reflecting recent market activity. As of the latest close, Cipherloc traded at $0.05 with a market cap of and volume of 28,218 shares. Five years ago, the stock traded at $0.20, representing a 76.25% decrease over that period. At the time, it had a market cap of and a volume of 78,330 shares. Receive CLOK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cipherloc and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.17%1 Month Performance+12.43%3 Month Performance+5.20%Year-To-Date Performance+36.89%1 Year Performance-7.03%5 Year Performance-76.25% CLOK Stock Chart for Friday, May, 30, 2025 CLOK Chart by TradingView Cipherloc Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2025$0.04$0.05+7.95%$0.05$0.0428,218 shs$0.0005/28/2025$0.05$0.04-4.72%$0.05$0.04116,632 shs$0.0005/27/2025$0.05$0.05$0.05$0.04427,445 shs$0.0005/26/2025$0.05$0.05$0.05$0.04427,445 shs$0.0005/23/2025$0.05$0.05-12.31%$0.05$0.05125,657 shs$0.0005/22/2025$0.05$0.05+4.84%$0.05$0.054,902 shs$0.0005/21/2025$0.05$0.05-0.80%$0.05$0.0536,793 shs$0.0005/20/2025$0.05$0.05-5.66%$0.06$0.05570,289 shs$0.0005/19/2025$0.05$0.05$0.06$0.05394,901 shs$0.0005/16/2025$0.06$0.06+1.69%$0.06$0.0653,108 shs$0.00 Get the Latest News and Ratings for CLOK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cipherloc and its competitors with MarketBeat's FREE daily newsletter. 05/15/2025$0.06$0.06$0.06$0.05144,678 shs$0.0005/14/2025$0.05$0.06+7.99%$0.06$0.05144,678 shs$0.0005/13/2025$0.05$0.05+14.07%$0.06$0.0558,399 shs$0.0005/12/2025$0.05$0.05$0.05$0.0430,066 shs$0.0005/09/2025$0.05$0.05+7.37%$0.05$0.0533,400 shs$0.0005/08/2025$0.04$0.05+17.28%$0.05$0.04267,134 shs$0.0005/07/2025$0.04$0.04$0.05$0.04129,944 shs$0.0005/06/2025$0.05$0.04-16.63%$0.05$0.04129,944 shs$0.0005/05/2025$0.05$0.05$0.06$0.0459,617 shs$0.0005/02/2025$0.04$0.04-9.40%$0.04$0.04617 shs$0.0005/01/2025$0.04$0.04-0.59%$0.04$0.0462,100 shs$0.0004/30/2025$0.04$0.04-1.74%$0.04$0.041,682 shs$0.0004/29/2025$0.04$0.04+5.65%$0.04$0.043,595 shs$0.00 Related Companies Acuren Stock Price Chart ADM Endeavors Stock Price Chart Advantage Solutions Stock Price Chart Advantego Stock Price Chart Alta Global Group Stock Price Chart Altitude International Stock Price Chart American Heritage International Stock Price Chart APT Systems Stock Price Chart Arcadis Stock Price Chart ASFG Stock Price Chart Receive CLOK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cipherloc and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:CLOK) was last updated on 5/30/2025 by MarketBeat.com Staff From Our PartnersBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWe’ve Entered the Most Bullish Phase of the CycleIt happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cipherloc Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Cipherloc With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CLOK Stock Free CLOK Stock Alerts