CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	36.64	37.06	36.43	36.90	36.90	-0.77%	1,993
Dec 23, 2025	37.93	37.99	37.06	37.19	37.19	-1.59%	7,584
Dec 22, 2025	37.20	38.13	37.20	37.79	37.79	2.54%	7,776
Dec 19, 2025	37.04	37.20	36.85	36.85	36.85	1.43%	1,791
Dec 18, 2025	36.64	36.80	36.33	36.33	36.33	3.03%	1,550
Dec 17, 2025	36.94	36.94	35.27	35.27	35.27	-3.96%	1,917
Dec 16, 2025	35.98	36.74	35.91	36.72	36.72	1.20%	1,850
Dec 15, 2025	36.05	36.38	36.04	36.29	36.29	-1.73%	2,221
Dec 12, 2025	38.88	38.88	36.93	36.93	36.92	-5.16%	2,875
Dec 11, 2025	37.82	38.94	37.36	38.94	38.93	2.32%	5,128
Dec 10, 2025	38.08	38.08	36.88	38.05	38.05	1.90%	1,085
Dec 9, 2025	36.73	37.67	36.73	37.34	37.34	1.57%	4,222
Dec 8, 2025	37.32	37.32	36.40	36.76	36.76	-0.48%	2,313
Dec 5, 2025	36.80	37.15	36.62	36.94	36.94	0.66%	2,283
Dec 4, 2025	35.88	36.70	35.88	36.70	36.69	3.78%	958
Dec 3, 2025	34.77	35.36	34.77	35.36	35.36	0.39%	4,206
Dec 2, 2025	35.25	35.25	34.63	35.22	35.22	0.93%	3,330
Dec 1, 2025	35.23	35.47	34.89	34.89	34.89	-2.40%	4,469
Nov 28, 2025	34.55	36.00	34.55	35.75	35.75	2.59%	3,210
Nov 26, 2025	33.80	34.85	33.80	34.85	34.85	4.08%	730
Nov 25, 2025	33.27	33.48	32.66	33.48	33.48	1.47%	1,474
Nov 24, 2025	32.31	33.04	32.09	33.00	33.00	3.63%	1,866
Nov 21, 2025	31.48	31.84	31.46	31.84	31.84	0.63%	1,055
Nov 20, 2025	35.08	35.08	31.64	31.64	31.64	-6.46%	3,248
Nov 19, 2025	34.21	34.21	33.83	33.83	33.83	-0.40%	757
Nov 18, 2025	33.58	34.09	33.38	33.96	33.96	-1.30%	5,071
Nov 17, 2025	36.02	36.02	33.82	34.41	34.41	-3.57%	37,962
Nov 14, 2025	34.10	36.47	34.10	35.69	35.69	2.10%	14,154
Nov 13, 2025	37.77	37.77	34.66	34.95	34.95	-7.24%	11,363
Nov 12, 2025	39.43	39.43	37.10	37.68	37.68	-3.08%	6,197
Nov 11, 2025	39.22	39.24	38.57	38.88	38.88	-3.70%	7,293
Nov 10, 2025	39.83	41.02	39.17	40.37	40.37	5.39%	9,469
Nov 7, 2025	36.76	38.49	35.84	38.31	38.31	1.03%	8,393
Nov 6, 2025	39.55	39.55	37.55	37.92	37.92	-2.93%	12,229
Nov 5, 2025	37.25	39.63	37.25	39.06	39.06	6.77%	15,620
Nov 4, 2025	37.85	37.85	36.58	36.58	36.58	-5.05%	7,031
Nov 3, 2025	38.87	39.01	38.48	38.53	38.53	0.36%	10,957
Oct 31, 2025	37.93	38.48	37.36	38.39	38.39	4.72%	6,444
Oct 30, 2025	37.54	37.54	36.63	36.66	36.66	-2.99%	6,035
Oct 29, 2025	37.00	38.63	36.96	37.79	37.79	4.84%	7,857
Oct 28, 2025	36.36	36.49	36.05	36.05	36.05	-0.83%	3,660
Oct 27, 2025	36.38	36.64	36.35	36.35	36.35	0.51%	4,078
Oct 24, 2025	36.01	36.42	36.01	36.16	36.16	4.51%	1,466
Oct 23, 2025	34.25	34.68	34.25	34.60	34.60	1.29%	1,239
Oct 22, 2025	35.60	35.60	32.96	34.16	34.16	-4.54%	4,172
Oct 21, 2025	35.66	36.33	35.51	35.79	35.79	-1.74%	1,590
Oct 20, 2025	36.98	36.98	36.33	36.42	36.42	1.39%	6,786
Oct 17, 2025	36.51	36.51	35.57	35.92	35.92	-2.60%	2,470
Oct 16, 2025	38.49	38.49	36.73	36.88	36.88	-3.64%	2,236
Oct 15, 2025	38.54	39.05	37.61	38.27	38.27	4.39%	12,123