CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	53.51	53.97	53.48	53.75	-	5.76%	1,023
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
Jun 11, 2026	64.11	66.25	63.84	66.25	66.17	5.22%	4,241
Jun 10, 2026	65.09	65.09	62.97	62.97	62.89	-4.10%	2,623
Jun 9, 2026	68.41	68.41	62.98	65.66	65.58	-3.13%	13,856
Jun 8, 2026	66.23	69.11	66.23	67.78	67.70	-1.18%	9,972
Jun 5, 2026	74.47	74.47	67.97	68.59	68.50	-9.63%	11,269
Jun 4, 2026	72.70	75.90	72.15	75.90	75.80	-0.04%	2,065
Jun 3, 2026	76.86	76.86	75.77	75.93	75.83	-2.79%	4,746
Jun 2, 2026	75.47	78.11	75.31	78.11	78.01	2.18%	4,236
Jun 1, 2026	83.01	83.01	75.01	76.44	76.35	-0.22%	4,241
May 29, 2026	78.67	78.67	75.88	76.61	76.52	-0.79%	6,326
May 28, 2026	75.68	77.78	75.55	77.22	77.13	2.07%	3,210
May 27, 2026	75.48	75.80	75.12	75.66	75.57	-0.22%	6,603
May 26, 2026	74.15	76.95	74.15	75.82	75.73	2.56%	8,433
May 22, 2026	73.74	74.09	72.80	73.93	73.84	1.76%	2,407
May 21, 2026	70.71	72.65	70.71	72.65	72.56	4.40%	1,124
May 20, 2026	65.79	69.59	65.79	69.59	69.50	2.67%	1,730
May 19, 2026	68.05	68.36	66.62	67.78	67.70	-3.62%	2,886