CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.19	2.22	2.15	2.22	-	-0.45%	5,585
Mar 12, 2026	2.21	2.23	2.19	2.23	2.23	-	42,819
Mar 11, 2026	2.22	2.24	2.22	2.23	2.23	1.83%	12,498
Mar 10, 2026	2.24	2.24	2.19	2.19	2.19	-1.79%	12,731
Mar 9, 2026	2.21	2.23	2.15	2.23	2.23	-0.45%	19,473
Mar 6, 2026	2.24	2.26	2.22	2.24	2.24	0.90%	36,506
Mar 5, 2026	2.20	2.22	2.19	2.22	2.22	1.37%	6,729
Mar 4, 2026	2.23	2.27	2.19	2.19	2.19	-1.79%	58,620
Mar 3, 2026	2.22	2.23	2.19	2.23	2.23	-	43,094
Mar 2, 2026	2.27	2.27	2.23	2.23	2.23	-0.89%	43,813
Feb 27, 2026	2.26	2.27	2.23	2.25	2.25	-0.44%	52,405
Feb 26, 2026	2.32	2.39	2.24	2.26	2.26	0.44%	136,832
Feb 25, 2026	2.26	2.26	2.24	2.25	2.25	-	25,791
Feb 24, 2026	2.27	2.27	2.25	2.25	2.25	-1.32%	3,585
Feb 23, 2026	2.28	2.29	2.25	2.28	2.28	-	18,813
Feb 20, 2026	2.27	2.32	2.26	2.28	2.28	0.44%	26,237
Feb 19, 2026	2.27	2.30	2.27	2.27	2.27	1.34%	35,236
Feb 18, 2026	2.27	2.28	2.24	2.24	2.24	-1.75%	69,436
Feb 17, 2026	2.28	2.31	2.28	2.28	2.28	0.44%	82,880
Feb 16, 2026	2.26	2.31	2.26	2.27	2.27	1.79%	22,719
Feb 13, 2026	2.26	2.26	2.23	2.23	2.23	-0.89%	14,835
Feb 12, 2026	2.25	2.25	2.25	2.25	2.25	-	5,626
Feb 11, 2026	2.30	2.31	2.25	2.25	2.25	-1.75%	38,201
Feb 10, 2026	2.29	2.31	2.15	2.29	2.29	-0.22%	38,873
Feb 9, 2026	2.32	2.38	2.30	2.30	2.30	-3.16%	18,311
Feb 6, 2026	2.40	2.42	2.36	2.37	2.37	-1.25%	108,455
Feb 5, 2026	2.34	2.40	2.30	2.40	2.40	2.56%	13,202
Feb 4, 2026	2.35	2.40	2.34	2.34	2.34	-	10,610
Feb 3, 2026	2.35	2.35	2.34	2.34	2.34	-	1,190
Feb 2, 2026	2.29	2.40	2.29	2.34	2.34	1.74%	19,750
Jan 30, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	7,335
Jan 29, 2026	2.33	2.33	2.33	2.33	2.33	-0.43%	875
Jan 28, 2026	2.35	2.38	2.34	2.34	2.34	0.43%	4,945
Jan 27, 2026	2.30	2.36	2.29	2.33	2.33	1.75%	21,713
Jan 23, 2026	2.33	2.33	2.29	2.29	2.29	-1.72%	31,745
Jan 22, 2026	2.34	2.34	2.29	2.33	2.33	-0.43%	21,728
Jan 21, 2026	2.32	2.34	2.32	2.34	2.34	-0.85%	17,962
Jan 20, 2026	2.36	2.37	2.35	2.36	2.36	1.29%	11,254
Jan 19, 2026	2.30	2.33	2.30	2.33	2.33	-1.69%	2,977
Jan 16, 2026	2.34	2.37	2.34	2.37	2.37	3.49%	2,095
Jan 15, 2026	2.30	2.30	2.29	2.29	2.29	-	34,237
Jan 14, 2026	2.33	2.34	2.29	2.29	2.29	-1.29%	23,337
Jan 13, 2026	2.35	2.36	2.31	2.32	2.32	-2.93%	14,857
Jan 12, 2026	2.37	2.39	2.37	2.39	2.39	0.84%	11,333
Jan 9, 2026	2.38	2.38	2.35	2.37	2.37	-0.42%	6,235
Jan 8, 2026	2.34	2.38	2.32	2.38	2.38	1.71%	10,361
Jan 7, 2026	2.39	2.40	2.33	2.34	2.34	-2.50%	7,998
Jan 6, 2026	2.38	2.40	2.33	2.40	2.40	2.56%	22,574
Jan 5, 2026	2.29	2.37	2.28	2.34	2.34	2.63%	96,666
Jan 2, 2026	2.25	2.28	2.25	2.28	2.28	0.44%	5,970