CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	31.15	31.31	31.15	31.31	31.31	2.49%	228
Oct 1, 2026	30.43	30.54	30.43	30.54	30.54	-0.65%	206
Sep 30, 2026	30.96	30.96	30.74	30.74	30.74	-0.26%	473
Sep 29, 2026	30.26	30.82	30.26	30.82	30.82	2.41%	1,904
Sep 28, 2026	30.26	30.26	30.10	30.10	30.10	-3.13%	220
Sep 25, 2026	30.95	31.07	30.95	31.07	31.07	1.36%	658
Sep 24, 2026	31.00	31.00	30.66	30.66	30.65	-2.91%	127
Sep 23, 2026	32.10	32.14	31.57	31.57	31.57	-2.96%	1,242
Sep 22, 2026	32.20	32.59	32.20	32.59	32.53	0.66%	4,783
Sep 21, 2026	31.99	32.37	31.99	32.37	32.32	1.37%	536
Sep 18, 2026	31.93	31.93	31.93	31.93	31.88	-0.93%	135
Sep 17, 2026	32.50	32.50	32.24	32.24	32.18	4.06%	391
Sep 16, 2026	31.00	31.00	30.98	30.98	30.93	-1.02%	344
Sep 15, 2026	31.60	31.60	31.30	31.30	31.25	-0.60%	165
Sep 14, 2026	31.45	31.57	31.45	31.49	31.43	-3.02%	1,040
Sep 11, 2026	32.47	32.47	32.47	32.47	32.41	0.59%	136
Sep 10, 2026	32.28	32.28	32.28	32.28	32.22	-2.40%	16
Sep 9, 2026	33.10	33.12	33.07	33.07	33.02	-2.33%	2,545
Sep 8, 2026	32.64	33.86	32.64	33.86	33.80	4.53%	132
Sep 4, 2026	32.39	32.39	32.39	32.39	32.34	1.28%	274
Sep 3, 2026	31.05	31.98	31.05	31.98	31.93	2.95%	2,927
Sep 2, 2026	31.00	31.07	31.00	31.06	31.01	-0.60%	550
Sep 1, 2026	31.06	31.25	31.06	31.25	31.20	-0.53%	1,114
Aug 31, 2026	31.80	31.80	31.42	31.42	31.37	-2.30%	933
Aug 28, 2026	32.32	32.32	32.16	32.16	32.10	-3.20%	409
Aug 27, 2026	33.21	33.22	33.21	33.22	33.17	0.84%	267
Aug 26, 2026	32.81	32.95	32.62	32.95	32.89	-0.34%	428
Aug 25, 2026	32.76	33.06	32.69	33.06	33.00	1.01%	2,175
Aug 24, 2026	33.00	33.00	32.45	32.73	32.67	-1.60%	836
Aug 21, 2026	33.33	33.76	33.26	33.26	33.20	0.07%	550
Aug 20, 2026	33.24	33.24	33.24	33.24	33.18	-2.99%	42
Aug 19, 2026	33.96	34.26	33.96	34.26	34.20	0.89%	393
Aug 18, 2026	34.20	34.20	33.95	33.95	33.90	-3.69%	372
Aug 17, 2026	36.14	36.14	35.26	35.26	35.20	-1.24%	303
Aug 14, 2026	35.99	36.03	35.50	35.70	35.64	1.33%	1,176
Aug 13, 2026	36.00	36.00	35.23	35.23	35.17	-1.11%	149
Aug 12, 2026	36.45	36.45	35.63	35.63	35.57	0.39%	832
Aug 11, 2026	35.49	35.49	35.49	35.49	35.43	1.73%	76
Aug 10, 2026	35.01	35.01	34.88	34.88	34.83	-2.03%	216
Aug 7, 2026	35.43	35.60	35.14	35.60	35.55	2.53%	487
Aug 6, 2026	34.71	34.73	34.71	34.73	34.67	-1.67%	527
Aug 5, 2026	35.32	35.32	35.32	35.32	35.26	-3.51%	223
Aug 4, 2026	36.31	36.66	36.31	36.60	36.54	4.47%	721
Aug 3, 2026	35.27	35.27	34.74	35.04	34.98	3.84%	1,181
Jul 31, 2026	33.99	33.99	33.74	33.74	33.68	0.05%	388
Jul 30, 2026	33.81	33.81	32.40	33.72	33.67	7.74%	2,002
Jul 29, 2026	31.89	31.89	31.30	31.30	31.25	-3.47%	1,456
Jul 28, 2026	32.50	32.50	32.06	32.42	32.37	-4.77%	2,904
Jul 27, 2026	33.70	34.05	33.48	34.05	33.99	0.74%	1,207
Jul 24, 2026	34.34	34.34	33.80	33.80	33.74	-4.84%	1,031