CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	56.78	57.04	56.74	56.74	56.74	-0.68%	1,987
Aug 21, 2026	57.87	57.87	57.07	57.13	57.13	0.57%	2,399
Aug 20, 2026	56.80	56.88	56.80	56.80	56.80	-1.83%	556
Aug 19, 2026	57.89	57.89	57.86	57.86	57.86	1.67%	644
Aug 18, 2026	57.75	57.75	56.91	56.91	56.91	-4.00%	645
Aug 17, 2026	60.22	60.22	59.28	59.28	59.28	-0.57%	755
Aug 14, 2026	60.24	60.24	59.62	59.62	59.62	-0.25%	1,062
Aug 13, 2026	60.05	60.08	59.73	59.77	59.77	-0.82%	1,359
Aug 12, 2026	60.99	60.99	60.27	60.27	60.26	2.84%	1,042
Aug 11, 2026	58.85	58.85	58.44	58.60	58.60	1.03%	3,128
Aug 10, 2026	58.18	60.45	54.72	58.01	58.01	-0.68%	10,784
Aug 7, 2026	56.94	58.79	56.94	58.40	58.40	2.10%	1,372
Aug 6, 2026	57.30	57.66	50.50	57.20	57.20	-0.34%	8,917
Aug 5, 2026	60.02	60.11	56.86	57.40	57.40	-1.85%	9,553
Aug 4, 2026	57.68	58.55	57.68	58.48	58.48	4.94%	1,561
Aug 3, 2026	54.44	55.89	54.44	55.72	55.72	4.07%	3,493
Jul 31, 2026	54.10	54.13	53.54	53.55	53.55	-1.40%	593
Jul 30, 2026	53.51	54.30	53.48	54.30	54.30	6.85%	1,369
Jul 29, 2026	52.41	52.41	50.65	50.82	50.82	-1.83%	994
Jul 28, 2026	51.44	52.03	51.44	51.77	51.77	-4.32%	4,535
Jul 27, 2026	53.64	54.11	53.19	54.11	54.11	0.17%	1,923
Jul 24, 2026	55.34	55.66	53.09	54.02	54.02	-4.04%	3,457
Jul 23, 2026	56.29	56.29	56.29	56.29	56.29	-1.05%	401
Jul 22, 2026	57.08	57.29	56.89	56.89	56.89	-0.78%	721
Jul 21, 2026	56.10	57.44	56.10	57.34	57.34	3.52%	1,579
Jul 20, 2026	55.63	55.76	55.24	55.39	55.39	-1.90%	1,826
Jul 17, 2026	56.45	56.46	56.45	56.46	56.46	0.11%	1,088
Jul 16, 2026	57.28	57.28	56.40	56.40	56.40	-4.14%	548
Jul 15, 2026	57.49	58.84	57.44	58.84	58.84	-0.18%	5,564
Jul 14, 2026	58.87	58.96	58.70	58.94	58.94	2.79%	1,365
Jul 13, 2026	58.00	58.82	57.27	57.34	57.34	-2.88%	5,309
Jul 10, 2026	58.90	59.34	58.84	59.04	59.04	-1.32%	3,261
Jul 9, 2026	60.06	60.06	59.76	59.83	59.83	1.73%	1,701
Jul 8, 2026	58.84	58.84	57.53	58.81	58.81	-1.69%	2,087
Jul 7, 2026	61.05	62.99	59.50	59.82	59.82	-4.96%	7,766
Jul 6, 2026	63.27	63.90	62.73	62.95	62.95	2.15%	1,260
Jul 2, 2026	64.16	64.71	60.86	61.62	61.62	-2.86%	1,620
Jul 1, 2026	64.40	64.40	63.43	63.43	63.43	-2.03%	518
Jun 30, 2026	64.83	64.83	64.48	64.75	64.75	2.79%	1,395
Jun 29, 2026	60.12	63.08	60.12	62.99	62.99	2.91%	1,900
Jun 26, 2026	62.00	62.00	61.16	61.28	61.20	-3.51%	12,652
Jun 25, 2026	63.01	63.80	63.01	63.51	63.43	-0.94%	1,532
Jun 24, 2026	64.95	65.37	63.45	64.11	64.03	-1.62%	2,545
Jun 23, 2026	68.00	68.00	65.16	65.16	65.08	-6.61%	2,367
Jun 22, 2026	70.50	70.50	69.59	69.78	69.69	1.53%	5,344
Jun 18, 2026	66.58	68.73	66.58	68.73	68.64	3.60%	3,877
Jun 17, 2026	67.42	68.40	66.12	66.34	66.26	-1.24%	1,733
Jun 16, 2026	67.97	69.27	67.17	67.17	67.09	-1.11%	2,369
Jun 15, 2026	68.36	68.36	67.44	67.93	67.85	2.31%	4,631
Jun 12, 2026	66.50	66.91	66.10	66.40	66.32	0.23%	4,987