CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,529
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
Oct 14, 2025	34.78	37.17	34.78	36.66	36.66	4.16%	2,024
Oct 13, 2025	35.26	35.58	34.94	35.20	35.20	8.56%	4,692
Oct 10, 2025	34.22	34.22	32.42	32.42	32.42	-5.71%	1,187
Oct 9, 2025	33.79	34.44	33.65	34.39	34.39	1.83%	17,640
Oct 8, 2025	32.99	33.77	32.99	33.77	33.77	2.61%	1,054
Oct 7, 2025	33.80	33.80	32.84	32.91	32.91	-2.09%	4,165
Oct 6, 2025	33.83	33.99	33.61	33.61	33.61	1.89%	3,912
Oct 3, 2025	33.00	33.54	32.87	32.99	32.99	1.18%	3,222
Oct 2, 2025	32.83	32.92	32.60	32.60	32.60	0.40%	796
Oct 1, 2025	31.05	32.48	31.05	32.48	32.48	5.02%	826
Sep 30, 2025	30.47	30.99	30.47	30.92	30.92	0.83%	355
Sep 29, 2025	30.76	30.89	30.53	30.67	30.67	0.91%	3,305
Sep 26, 2025	30.36	30.50	30.20	30.39	30.39	0.10%	2,279
Sep 25, 2025	29.51	30.36	29.51	30.36	30.36	0.19%	420
Sep 24, 2025	30.00	30.77	30.00	30.30	30.30	1.09%	1,210
Sep 23, 2025	31.10	31.13	29.91	29.98	29.90	-3.95%	1,175
Sep 22, 2025	30.22	31.21	30.22	31.21	31.13	3.04%	609
Sep 19, 2025	30.18	30.46	30.17	30.29	30.21	1.82%	1,625
Sep 18, 2025	29.33	29.74	29.21	29.74	29.67	1.82%	1,211
Sep 17, 2025	28.84	29.21	28.84	29.21	29.13	1.87%	1,672
Sep 16, 2025	28.51	28.68	28.35	28.68	28.60	1.32%	851
Sep 15, 2025	28.34	28.36	28.26	28.30	28.23	2.06%	1,844
Sep 12, 2025	27.69	27.73	27.69	27.73	27.66	0.39%	391
Sep 11, 2025	27.62	27.62	27.62	27.62	27.55	1.72%	27
Sep 10, 2025	27.16	27.16	27.16	27.16	27.08	1.81%	6
Sep 9, 2025	26.67	26.67	26.67	26.67	26.60	-1.82%	44
Sep 8, 2025	27.35	27.35	27.17	27.17	27.09	-1.74%	333