CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	59.74	59.74	59.68	59.72	-	-3.03%	1,006
Feb 25, 2026	63.14	63.14	61.59	61.59	61.58	0.40%	3,900
Feb 24, 2026	61.18	61.55	61.18	61.34	61.34	2.81%	1,850
Feb 23, 2026	60.04	60.04	58.62	59.66	59.66	-1.07%	4,401
Feb 20, 2026	60.00	60.85	59.84	60.30	60.30	0.23%	3,264
Feb 19, 2026	59.98	60.40	59.63	60.17	60.17	-0.05%	1,929
Feb 18, 2026	59.79	60.76	59.60	60.20	60.20	1.77%	3,855
Feb 17, 2026	57.33	59.34	57.33	59.15	59.15	0.36%	5,232
Feb 13, 2026	58.81	59.00	58.61	58.94	58.93	0.95%	3,508
Feb 12, 2026	62.12	62.12	58.38	58.38	58.38	-3.29%	1,159
Feb 11, 2026	60.60	60.60	60.36	60.36	60.36	-0.50%	1,028
Feb 10, 2026	61.50	61.77	60.67	60.67	60.67	-1.45%	2,092
Feb 9, 2026	60.78	61.56	60.78	61.56	61.56	2.28%	2,421
Feb 6, 2026	59.69	60.19	59.34	60.19	60.19	2.85%	2,628
Feb 5, 2026	59.00	59.29	58.23	58.52	58.52	-4.99%	2,909
Feb 4, 2026	64.25	64.25	59.87	61.59	61.59	-1.47%	3,721
Feb 3, 2026	61.85	62.96	61.67	62.51	62.51	2.08%	1,234
Feb 2, 2026	61.00	61.24	60.49	61.24	61.24	-0.19%	2,206
Jan 30, 2026	61.87	63.20	61.01	61.36	61.36	-2.99%	10,435
Jan 29, 2026	64.95	64.95	61.40	63.25	63.25	-2.11%	7,587
Jan 28, 2026	62.92	64.65	62.92	64.61	64.61	2.97%	6,048
Jan 27, 2026	61.83	62.79	61.83	62.75	62.75	1.17%	9,787
Jan 26, 2026	62.94	62.94	60.68	62.02	62.02	-0.35%	10,723
Jan 23, 2026	62.30	62.79	62.01	62.24	62.24	-0.03%	6,843
Jan 22, 2026	60.71	62.50	60.71	62.26	62.26	3.36%	4,899
Jan 21, 2026	59.99	60.23	58.73	60.23	60.23	1.58%	3,159
Jan 20, 2026	59.04	59.30	59.04	59.30	59.30	-0.44%	1,569
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