CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	41.25	41.25	38.62	39.94	39.93	-0.96%	1,331
Feb 3, 2026	40.59	40.82	40.00	40.32	40.32	2.28%	841
Feb 2, 2026	39.45	39.75	39.43	39.43	39.42	0.19%	765
Jan 30, 2026	40.33	40.45	39.35	39.35	39.35	-3.00%	1,233
Jan 29, 2026	41.03	41.03	40.16	40.57	40.57	-2.56%	3,493
Jan 28, 2026	41.11	41.84	41.11	41.63	41.63	2.17%	4,059
Jan 27, 2026	40.80	41.00	40.75	40.75	40.75	2.39%	859
Jan 26, 2026	40.46	40.46	39.40	39.80	39.80	-1.75%	3,031
Jan 23, 2026	40.76	41.10	40.50	40.51	40.51	-0.03%	2,992
Jan 22, 2026	39.99	41.00	39.99	40.52	40.52	3.67%	3,523
Jan 21, 2026	39.57	39.57	37.94	39.09	39.09	0.44%	1,025
Jan 20, 2026	38.98	39.64	38.87	38.92	38.92	-2.21%	1,714
Jan 16, 2026	39.30	39.97	39.14	39.80	39.80	1.05%	3,433
Jan 15, 2026	39.37	39.73	39.37	39.38	39.38	0.91%	487
Jan 14, 2026	39.18	39.70	39.00	39.03	39.03	0.03%	1,960
Jan 13, 2026	39.15	39.84	39.02	39.02	39.02	1.15%	3,002
Jan 12, 2026	37.42	39.10	37.42	38.57	38.57	3.36%	2,181
Jan 9, 2026	36.92	37.32	36.82	37.32	37.32	1.38%	1,816
Jan 8, 2026	37.35	37.35	36.76	36.81	36.81	-0.42%	2,124
Jan 7, 2026	37.18	37.18	36.97	36.97	36.97	-2.51%	1,499
Jan 6, 2026	37.69	37.92	37.69	37.92	37.92	1.04%	705
Jan 5, 2026	38.07	38.07	37.52	37.53	37.53	0.03%	5,908
Jan 2, 2026	37.32	37.52	37.32	37.52	37.52	6.54%	2,880
Dec 31, 2025	35.39	35.39	34.87	35.22	35.22	-0.63%	929
Dec 30, 2025	36.13	36.26	35.44	35.44	35.44	-1.65%	7,244
Dec 29, 2025	35.93	36.21	35.81	36.03	36.03	-1.66%	11,650
Dec 26, 2025	37.46	37.46	36.48	36.64	36.64	-0.71%	1,242
Dec 24, 2025	36.64	37.06	36.43	36.90	36.90	-0.77%	2,001
Dec 23, 2025	37.93	37.99	37.06	37.19	36.53	-1.59%	7,584
Dec 22, 2025	37.20	38.13	37.20	37.79	37.12	2.54%	7,776
Dec 19, 2025	37.04	37.20	36.85	36.85	36.20	1.43%	1,791
Dec 18, 2025	36.64	36.80	36.33	36.33	35.69	3.03%	1,550
Dec 17, 2025	36.94	36.94	35.27	35.27	34.64	-3.96%	1,917
Dec 16, 2025	35.98	36.74	35.91	36.72	36.07	1.20%	1,850
Dec 15, 2025	36.05	36.38	36.04	36.29	35.64	-1.73%	2,221
Dec 12, 2025	38.88	38.88	36.93	36.93	36.27	-5.16%	2,875
Dec 11, 2025	37.82	38.94	37.36	38.94	38.25	2.32%	5,128
Dec 10, 2025	38.08	38.08	36.88	38.05	37.38	1.90%	1,085
Dec 9, 2025	36.73	37.67	36.73	37.34	36.68	1.57%	4,222
Dec 8, 2025	37.32	37.32	36.40	36.76	36.11	-0.48%	2,313
Dec 5, 2025	36.80	37.15	36.62	36.94	36.29	0.66%	2,283
Dec 4, 2025	35.88	36.70	35.88	36.70	36.05	3.78%	1,058
Dec 3, 2025	34.77	35.36	34.77	35.36	34.73	0.39%	4,206
Dec 2, 2025	35.25	35.25	34.63	35.22	34.60	0.93%	3,330
Dec 1, 2025	35.23	35.47	34.89	34.89	34.28	-2.40%	4,469
Nov 28, 2025	34.55	36.00	34.55	35.75	35.12	2.59%	3,221
Nov 26, 2025	33.80	34.85	33.80	34.85	34.23	4.08%	730
Nov 25, 2025	33.27	33.48	32.66	33.48	32.89	1.47%	1,474
Nov 24, 2025	32.31	33.04	32.09	33.00	32.42	3.63%	1,866
Nov 21, 2025	31.48	31.84	31.46	31.84	31.28	0.63%	1,056