CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	58.84	58.84	57.53	58.56	58.56	-2.11%	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
May 18, 2026	70.61	70.69	68.51	70.33	70.24	-2.10%	7,227
May 15, 2026	70.12	72.47	70.12	71.84	71.75	-1.48%	4,355
May 14, 2026	72.07	73.25	70.99	72.92	72.83	0.54%	3,504
May 13, 2026	70.58	73.04	70.58	72.53	72.44	2.78%	7,787
May 12, 2026	71.50	72.49	69.94	70.57	70.48	-3.01%	3,728
May 11, 2026	71.00	73.79	71.00	72.76	72.67	2.66%	6,234
May 8, 2026	68.70	71.06	68.70	70.87	70.78	3.14%	8,516
May 7, 2026	70.66	70.79	68.34	68.71	68.63	-3.05%	3,539
May 6, 2026	71.08	71.50	70.23	70.87	70.78	0.26%	3,328
May 5, 2026	69.65	70.92	69.65	70.68	70.60	3.48%	4,812
May 4, 2026	68.79	69.00	68.14	68.31	68.22	-0.36%	2,698
May 1, 2026	69.27	69.27	68.46	68.55	68.47	0.69%	1,129
Apr 30, 2026	68.18	68.25	67.38	68.08	68.00	2.66%	9,914
Apr 29, 2026	66.50	66.52	65.75	66.32	66.24	1.76%	2,679
Apr 28, 2026	67.22	67.22	65.00	65.17	65.09	-1.70%	3,352
Apr 27, 2026	66.39	66.72	65.77	66.30	66.22	-0.35%	2,649