CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	41.99	41.99	41.99	41.99	41.99	-1.27%	198
Jun 23, 2026	43.53	43.77	42.53	42.53	42.53	-6.36%	2,134
Jun 22, 2026	44.61	45.44	44.61	45.42	45.42	1.82%	1,078
Jun 18, 2026	43.01	44.61	43.01	44.61	44.61	5.19%	1,234
Jun 17, 2026	43.23	43.75	42.41	42.41	42.41	-0.69%	5,292
Jun 16, 2026	42.70	42.70	42.70	42.70	42.70	-0.74%	83
Jun 15, 2026	44.48	44.48	42.54	43.02	43.02	0.80%	6,378
Jun 12, 2026	42.77	42.77	42.65	42.68	42.68	1.74%	983
Jun 11, 2026	40.38	41.95	40.38	41.95	41.95	4.53%	496
Jun 10, 2026	40.81	40.88	40.00	40.13	40.13	-4.85%	2,142
Jun 9, 2026	44.07	44.46	41.09	42.18	42.18	-3.83%	2,231
Jun 8, 2026	45.63	45.63	43.86	43.86	43.86	-1.09%	6,291
Jun 5, 2026	48.85	48.85	44.01	44.34	44.34	-9.46%	1,817
Jun 4, 2026	48.36	49.96	48.36	48.98	48.98	-0.64%	1,353
Jun 3, 2026	51.44	51.44	49.29	49.29	49.29	-4.08%	1,778
Jun 2, 2026	49.14	51.50	49.14	51.39	51.39	8.17%	1,237
Jun 1, 2026	49.29	49.29	46.14	47.51	47.51	-0.45%	1,651
May 29, 2026	49.40	49.40	47.72	47.72	47.72	-3.13%	422
May 28, 2026	49.16	49.89	49.16	49.26	49.26	-0.19%	1,480
May 27, 2026	48.07	49.36	48.07	49.36	49.36	1.47%	504
May 26, 2026	48.54	48.64	48.12	48.64	48.64	5.19%	3,018
May 22, 2026	46.66	46.66	46.24	46.24	46.24	1.10%	302
May 21, 2026	46.08	46.08	45.74	45.74	45.74	4.58%	546
May 20, 2026	43.67	44.25	43.53	43.74	43.74	4.71%	755
May 19, 2026	40.53	42.06	40.53	41.77	41.77	-2.59%	2,274
May 18, 2026	44.16	44.16	42.88	42.88	42.88	-4.30%	1,196
May 15, 2026	43.54	44.81	43.54	44.81	44.81	-0.20%	1,136
May 14, 2026	43.59	44.90	43.59	44.90	44.90	1.27%	1,723
May 13, 2026	43.11	44.33	43.10	44.33	44.33	3.28%	846