CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	59.25	59.56	59.25	59.56	59.56	1.04%	1,293
Jan 15, 2026	58.96	59.46	58.95	58.95	58.95	0.78%	1,757
Jan 14, 2026	59.05	59.05	58.26	58.49	58.49	-1.14%	7,235
Jan 13, 2026	59.81	59.89	58.89	59.17	59.17	0.64%	1,980
Jan 12, 2026	56.20	59.13	56.19	58.79	58.79	2.29%	6,238
Jan 9, 2026	57.17	57.47	57.17	57.47	57.47	1.54%	3,228
Jan 8, 2026	56.20	57.23	56.20	56.60	56.60	0.56%	1,907
Jan 7, 2026	55.74	56.54	55.74	56.28	56.28	-1.22%	7,810
Jan 6, 2026	56.49	56.98	56.37	56.98	56.98	0.44%	5,334
Jan 5, 2026	56.05	56.73	56.05	56.73	56.73	1.30%	2,740
Jan 2, 2026	54.87	56.00	54.87	56.00	56.00	5.46%	2,617
Dec 31, 2025	52.82	53.16	52.75	53.10	53.10	-0.54%	1,678
Dec 30, 2025	53.78	54.00	53.39	53.39	53.39	-1.87%	1,166
Dec 29, 2025	54.57	54.57	54.41	54.41	54.13	-0.91%	1,354
Dec 26, 2025	53.82	54.91	53.82	54.91	54.63	-0.02%	3,104
Dec 24, 2025	54.59	54.93	54.56	54.92	54.64	0.11%	2,464
Dec 23, 2025	55.50	55.50	54.45	54.86	54.58	-1.69%	7,526
Dec 22, 2025	54.55	56.05	54.55	55.80	55.52	1.48%	4,116
Dec 19, 2025	55.08	55.08	54.99	54.99	54.71	2.12%	431
Dec 18, 2025	54.15	54.30	53.85	53.85	53.57	1.56%	3,042
Dec 17, 2025	54.65	54.77	52.98	53.02	52.75	-2.88%	1,667
Dec 16, 2025	54.03	54.60	53.88	54.59	54.31	-0.46%	2,036
Dec 15, 2025	56.45	56.45	54.85	54.85	54.56	-1.11%	1,783
Dec 12, 2025	58.13	58.13	55.39	55.46	55.17	-4.76%	2,544
Dec 11, 2025	55.75	58.23	55.75	58.23	57.93	2.56%	2,327
Dec 10, 2025	55.99	57.17	55.91	56.78	56.49	1.34%	5,771
Dec 9, 2025	55.13	56.26	55.13	56.03	55.74	-0.19%	35,035
Dec 8, 2025	56.45	56.45	55.51	56.13	55.85	-0.74%	3,776
Dec 5, 2025	56.65	57.01	56.56	56.56	56.26	-0.06%	1,382
Dec 4, 2025	54.76	56.65	54.66	56.59	56.30	3.53%	2,984
Dec 3, 2025	54.70	54.70	54.03	54.66	54.37	-0.08%	3,068
Dec 2, 2025	53.65	54.93	53.65	54.70	54.42	1.30%	9,239
Dec 1, 2025	54.81	55.20	54.00	54.00	53.72	-3.02%	9,571
Nov 28, 2025	54.16	55.72	54.16	55.68	55.39	1.88%	2,764
Nov 26, 2025	53.13	54.84	53.13	54.65	54.37	2.84%	4,903
Nov 25, 2025	52.03	53.14	52.03	53.14	52.87	0.81%	928
Nov 24, 2025	52.00	52.71	52.00	52.71	52.44	1.74%	2,047
Nov 21, 2025	50.68	51.95	50.50	51.81	51.54	-0.38%	4,491
Nov 20, 2025	54.88	55.63	52.01	52.01	51.74	-4.27%	6,040
Nov 19, 2025	53.26	55.31	53.26	54.33	54.05	-1.06%	7,517
Nov 18, 2025	53.53	55.61	53.53	54.91	54.63	-0.93%	3,799
Nov 17, 2025	56.88	56.88	54.61	55.43	55.14	-2.86%	5,865
Nov 14, 2025	54.49	57.84	54.49	57.06	56.77	0.44%	39,081
Nov 13, 2025	60.25	60.25	56.32	56.81	56.52	-5.71%	8,282
Nov 12, 2025	62.43	62.43	59.43	60.25	59.94	-2.22%	5,821
Nov 11, 2025	62.30	62.31	61.01	61.62	61.30	-2.03%	5,279
Nov 10, 2025	61.81	63.72	61.81	62.89	62.57	2.75%	9,216
Nov 7, 2025	59.95	61.47	58.13	61.21	60.90	0.98%	7,783
Nov 6, 2025	63.38	63.38	60.13	60.62	60.31	-2.01%	10,804
Nov 5, 2025	58.48	62.33	58.48	61.86	61.54	7.07%	14,170