CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	51.28	51.70	51.28	51.70	51.70	-0.51%	1,158
Oct 28, 2026	51.49	51.97	51.49	51.97	51.97	0.53%	2,068
Oct 27, 2026	51.65	51.93	51.50	51.69	51.69	2.99%	2,524
Oct 26, 2026	50.18	50.41	50.10	50.19	50.19	0.85%	1,234
Oct 23, 2026	49.59	49.83	49.59	49.77	49.77	-1.38%	1,230
Oct 22, 2026	50.47	50.47	50.47	50.47	50.47	-4.95%	235
Oct 21, 2026	54.39	54.39	53.10	53.10	53.10	1.45%	732
Oct 20, 2026	52.00	52.34	52.00	52.34	52.34	-1.35%	1,010
Oct 19, 2026	53.67	53.67	52.93	53.05	53.05	0.64%	692
Oct 16, 2026	52.95	53.06	52.72	52.72	52.72	-1.45%	5,868
Oct 15, 2026	52.34	53.49	52.08	53.49	53.49	-0.73%	2,128
Oct 14, 2026	55.29	55.31	53.89	53.89	53.89	-3.80%	1,614
Oct 13, 2026	55.82	56.07	55.81	56.01	56.01	0.63%	2,047
Oct 12, 2026	56.12	56.15	55.66	55.66	55.66	-1.23%	2,289
Oct 9, 2026	56.21	56.52	56.21	56.36	56.36	1.17%	1,227
Oct 8, 2026	56.00	56.00	55.62	55.71	55.71	-0.90%	1,225
Oct 7, 2026	55.75	56.21	55.74	56.21	56.21	-2.17%	2,680
Oct 6, 2026	57.41	58.11	57.32	57.46	57.46	1.62%	2,344
Oct 5, 2026	56.45	56.54	56.45	56.54	56.54	-0.98%	391
Oct 2, 2026	57.74	57.74	57.10	57.10	57.10	2.17%	2,853
Oct 1, 2026	55.90	55.90	55.46	55.89	55.89	0.09%	2,179
Sep 30, 2026	56.03	56.03	55.84	55.84	55.84	-0.63%	1,255
Sep 29, 2026	57.11	57.11	56.20	56.20	56.19	0.84%	3,106
Sep 28, 2026	56.27	56.27	55.48	55.73	55.72	-1.52%	3,494
Sep 25, 2026	56.59	56.59	56.59	56.59	56.59	1.66%	263
Sep 24, 2026	55.67	55.93	55.38	55.66	55.66	-1.80%	3,611
Sep 23, 2026	57.37	57.37	56.68	56.68	56.68	-2.07%	1,691
Sep 22, 2026	57.32	57.88	57.32	57.88	57.88	0.84%	605
Sep 21, 2026	57.21	57.45	57.19	57.40	57.40	1.78%	1,458
Sep 18, 2026	56.29	56.46	56.29	56.39	56.39	-1.80%	875
Sep 17, 2026	57.35	57.64	57.35	57.43	57.43	2.47%	1,762
Sep 16, 2026	56.67	56.67	56.04	56.04	56.04	-0.93%	687
Sep 15, 2026	56.96	57.01	56.49	56.57	56.57	-0.63%	1,886
Sep 14, 2026	56.30	56.93	56.30	56.93	56.93	-2.74%	826
Sep 11, 2026	58.59	58.59	58.42	58.53	58.53	1.27%	1,589
Sep 10, 2026	57.92	57.92	57.80	57.80	57.80	-2.27%	1,579
Sep 9, 2026	59.21	59.21	59.14	59.14	59.14	-1.07%	798
Sep 8, 2026	59.42	60.40	59.42	59.78	59.78	2.57%	1,579
Sep 4, 2026	58.28	58.28	58.28	58.28	58.28	1.71%	665
Sep 3, 2026	56.37	57.55	56.37	57.30	57.30	1.83%	1,697
Sep 2, 2026	56.07	56.27	56.07	56.27	56.27	0.03%	768
Sep 1, 2026	56.22	56.29	56.22	56.26	56.25	-1.60%	1,028
Aug 31, 2026	57.24	57.24	57.01	57.17	57.17	-1.09%	1,882
Aug 28, 2026	57.80	57.80	57.80	57.80	57.80	-1.85%	144
Aug 27, 2026	58.91	58.91	58.55	58.89	58.89	2.49%	2,434
Aug 26, 2026	57.34	57.46	57.03	57.46	57.46	-0.26%	1,322
Aug 25, 2026	57.70	57.70	57.61	57.61	57.61	1.53%	324
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%	2,400
Aug 20, 2026	56.80	56.88	56.80	56.80	56.80	-1.83%	556