CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	59.95	61.47	58.13	61.21	61.21	0.98%	7,783
Nov 6, 2025	63.38	63.38	60.13	60.62	60.62	-2.01%	10,804
Nov 5, 2025	58.48	62.33	58.48	61.86	61.86	7.07%	14,170
Nov 4, 2025	57.73	59.41	57.59	57.77	57.77	-4.55%	5,456
Nov 3, 2025	61.35	61.35	60.23	60.53	60.53	-0.31%	11,559
Oct 31, 2025	59.23	60.72	59.23	60.72	60.72	3.19%	3,431
Oct 30, 2025	58.47	59.18	58.47	58.84	58.84	-1.92%	2,075
Oct 29, 2025	59.41	61.06	59.41	60.00	60.00	2.29%	6,712
Oct 28, 2025	58.70	59.20	58.55	58.65	58.65	1.45%	3,934
Oct 27, 2025	59.77	59.77	57.34	57.81	57.81	-0.30%	4,973
Oct 24, 2025	56.00	58.17	56.00	57.99	57.99	5.48%	7,750
Oct 23, 2025	54.58	55.35	54.58	54.97	54.97	1.75%	15,336
Oct 22, 2025	55.95	55.95	53.03	54.03	54.03	-3.69%	4,635
Oct 21, 2025	56.14	56.57	55.90	56.10	56.10	-1.85%	2,913
Oct 20, 2025	58.70	58.70	57.15	57.15	57.15	0.79%	4,915
Oct 17, 2025	57.37	57.37	56.35	56.71	56.71	-1.72%	2,642
Oct 16, 2025	59.91	60.13	57.68	57.70	57.70	-3.03%	5,007
Oct 15, 2025	59.43	59.56	59.43	59.50	59.50	3.79%	2,090
Oct 14, 2025	55.05	58.12	55.05	57.33	57.33	1.36%	2,551
Oct 13, 2025	55.49	56.75	55.49	56.56	56.56	7.45%	2,443
Oct 10, 2025	55.09	55.35	52.51	52.64	52.64	-4.37%	4,615
Oct 9, 2025	55.04	55.04	55.04	55.04	55.04	1.31%	428
Oct 8, 2025	53.26	54.33	53.26	54.33	54.33	0.72%	1,590
Oct 7, 2025	55.67	55.67	53.81	53.94	53.94	-1.81%	3,970
Oct 6, 2025	56.59	56.59	54.94	54.94	54.94	0.97%	3,611
Oct 3, 2025	54.25	54.97	53.92	54.41	54.41	2.13%	12,039
Oct 2, 2025	54.14	54.14	53.23	53.28	53.28	0.38%	2,416
Oct 1, 2025	51.85	53.07	51.85	53.07	53.07	5.63%	1,761
Sep 30, 2025	49.94	50.24	49.32	50.24	50.24	0.73%	1,826
Sep 29, 2025	50.12	50.12	49.69	49.88	49.88	0.79%	2,981
Sep 26, 2025	49.13	49.49	49.00	49.49	49.49	-0.33%	957
Sep 25, 2025	49.25	49.65	49.25	49.65	49.65	0.29%	1,495
Sep 24, 2025	49.51	49.51	49.51	49.51	49.51	-0.47%	381
Sep 23, 2025	50.05	50.96	49.61	49.74	49.74	-1.92%	1,600
Sep 22, 2025	48.43	50.71	48.43	50.71	50.71	2.14%	1,764
Sep 19, 2025	49.34	49.65	49.13	49.65	49.65	1.84%	1,596
Sep 18, 2025	47.80	48.75	47.80	48.75	48.75	2.23%	348
Sep 17, 2025	45.89	47.78	45.89	47.69	47.69	1.92%	4,907
Sep 16, 2025	46.32	46.79	46.32	46.79	46.79	1.20%	1,709
Sep 15, 2025	45.07	46.24	45.07	46.24	46.24	1.71%	1,417
Sep 12, 2025	44.84	45.46	44.84	45.46	45.46	0.69%	1,389
Sep 11, 2025	45.24	45.40	45.15	45.15	45.15	1.34%	3,393
Sep 10, 2025	43.84	44.70	43.84	44.55	44.55	1.18%	2,083
Sep 9, 2025	44.24	44.82	44.03	44.03	44.03	-2.12%	2,035
Sep 8, 2025	45.10	45.35	44.98	44.98	44.98	0.45%	10,141
Sep 5, 2025	44.24	45.20	44.09	44.78	44.78	3.36%	5,681
Sep 4, 2025	42.31	43.40	42.31	43.33	43.33	0.46%	13,791
Sep 3, 2025	42.22	43.33	42.22	43.13	43.13	1.04%	4,953
Sep 2, 2025	42.08	42.68	42.08	42.68	42.68	-2.38%	2,278
Aug 29, 2025	43.85	43.88	43.67	43.72	43.73	-1.13%	322