CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	31.05	31.98	31.05	31.98	31.98	2.95%	2,927
Sep 2, 2026	31.00	31.07	31.00	31.06	31.06	-0.60%	550
Sep 1, 2026	31.06	31.25	31.06	31.25	31.25	-0.53%	1,114
Aug 31, 2026	31.80	31.80	31.42	31.42	31.42	-2.30%	933
Aug 28, 2026	32.32	32.32	32.16	32.16	32.16	-3.20%	409
Aug 27, 2026	33.21	33.22	33.21	33.22	33.22	0.84%	267
Aug 26, 2026	32.81	32.95	32.62	32.95	32.95	-0.34%	428
Aug 25, 2026	32.76	33.06	32.69	33.06	33.06	1.01%	2,175
Aug 24, 2026	33.00	33.00	32.45	32.73	32.73	-1.60%	836
Aug 21, 2026	33.33	33.76	33.26	33.26	33.26	0.07%	550
Aug 20, 2026	33.24	33.24	33.24	33.24	33.23	-2.99%	42
Aug 19, 2026	33.96	34.26	33.96	34.26	34.26	0.89%	393
Aug 18, 2026	34.20	34.20	33.95	33.95	33.95	-3.69%	372
Aug 17, 2026	36.14	36.14	35.26	35.26	35.26	-1.24%	303
Aug 14, 2026	35.99	36.03	35.50	35.70	35.70	1.33%	1,175
Aug 13, 2026	36.00	36.00	35.23	35.23	35.23	-1.11%	149
Aug 12, 2026	36.45	36.45	35.63	35.63	35.62	0.39%	832
Aug 11, 2026	35.49	35.49	35.49	35.49	35.49	1.73%	76
Aug 10, 2026	35.01	35.01	34.88	34.88	34.88	-2.03%	216
Aug 7, 2026	35.43	35.60	35.14	35.60	35.60	2.53%	487
Aug 6, 2026	34.71	34.73	34.71	34.73	34.73	-1.67%	527
Aug 5, 2026	35.32	35.32	35.32	35.32	35.31	-3.51%	223
Aug 4, 2026	36.31	36.66	36.31	36.60	36.60	4.47%	721
Aug 3, 2026	35.27	35.27	34.74	35.04	35.03	3.84%	1,181
Jul 31, 2026	33.99	33.99	33.74	33.74	33.74	0.05%	388
Jul 30, 2026	33.81	33.81	32.40	33.72	33.72	7.74%	2,002
Jul 29, 2026	31.89	31.89	31.30	31.30	31.30	-3.47%	1,456
Jul 28, 2026	32.50	32.50	32.06	32.42	32.42	-4.77%	2,904
Jul 27, 2026	33.70	34.05	33.48	34.05	34.05	0.74%	1,207
Jul 24, 2026	34.34	34.34	33.80	33.80	33.80	-4.84%	1,031
Jul 23, 2026	35.57	35.63	35.52	35.52	35.52	-2.04%	310
Jul 22, 2026	36.26	36.26	36.26	36.26	36.26	-1.35%	163
Jul 21, 2026	36.66	36.76	36.66	36.76	36.76	2.96%	393
Jul 20, 2026	35.99	35.99	35.48	35.70	35.70	-1.54%	707
Jul 17, 2026	35.08	36.26	35.07	36.26	36.26	0.96%	1,776
Jul 16, 2026	35.91	35.91	35.91	35.91	35.91	-5.55%	219
Jul 15, 2026	38.02	38.02	38.02	38.02	38.02	0.12%	99
Jul 14, 2026	38.04	38.04	37.97	37.97	37.97	2.95%	327
Jul 13, 2026	37.79	37.79	36.81	36.89	36.89	-3.75%	1,269
Jul 10, 2026	38.60	38.60	37.93	38.32	38.32	-1.49%	703
Jul 9, 2026	39.49	39.49	38.90	38.90	38.90	1.79%	447
Jul 8, 2026	37.83	38.22	37.83	38.22	38.22	-1.70%	827
Jul 7, 2026	39.21	39.21	38.51	38.88	38.88	-5.48%	1,049
Jul 6, 2026	41.14	41.14	41.14	41.14	41.14	2.30%	194
Jul 2, 2026	42.35	42.35	39.53	40.21	40.21	-5.03%	1,295
Jul 1, 2026	43.99	43.99	42.34	42.34	42.34	-3.91%	381
Jun 30, 2026	44.22	44.63	43.96	44.06	44.06	4.19%	1,007
Jun 29, 2026	42.29	42.29	42.29	42.29	42.29	3.71%	407
Jun 26, 2026	40.98	40.98	40.78	40.78	40.78	-2.63%	626
Jun 25, 2026	43.10	43.10	41.22	41.88	41.88	-0.26%	8,108