CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.81	1.81	1.79	1.79	1.79	-1.10%	26,848
Apr 1, 2026	1.80	1.82	1.80	1.81	1.81	0.56%	51,014
Mar 31, 2026	1.80	1.81	1.78	1.80	1.80	-	44,334
Mar 30, 2026	1.83	1.83	1.79	1.80	1.80	-1.37%	21,746
Mar 27, 2026	1.83	1.83	1.81	1.83	1.83	-	23,817
Mar 26, 2026	1.83	1.83	1.82	1.83	1.83	-	28,845
Mar 25, 2026	1.81	1.83	1.81	1.83	1.83	1.11%	77,983
Mar 24, 2026	1.80	1.85	1.80	1.81	1.81	3.14%	21,436
Mar 23, 2026	1.80	1.80	1.74	1.75	1.75	-6.67%	42,769
Mar 20, 2026	1.87	1.88	1.81	1.88	1.88	-1.32%	18,353
Mar 19, 2026	2.02	2.02	1.80	1.90	1.90	-4.76%	54,354
Mar 18, 2026	2.07	2.07	1.99	2.00	2.00	-4.09%	23,413
Mar 17, 2026	2.15	2.15	2.05	2.08	2.02	-2.35%	39,367
Mar 16, 2026	2.18	2.18	2.13	2.13	2.07	-4.05%	107,268
Mar 13, 2026	2.19	2.22	2.15	2.22	2.16	-0.45%	7,230
Mar 12, 2026	2.21	2.23	2.19	2.23	2.17	-	42,819
Mar 11, 2026	2.22	2.24	2.22	2.23	2.17	1.83%	12,498
Mar 10, 2026	2.24	2.24	2.19	2.19	2.13	-1.79%	12,731
Mar 9, 2026	2.21	2.23	2.15	2.23	2.17	-0.45%	19,473
Mar 6, 2026	2.24	2.26	2.22	2.24	2.18	0.90%	36,506
Mar 5, 2026	2.20	2.22	2.19	2.22	2.16	1.37%	6,729
Mar 4, 2026	2.23	2.27	2.19	2.19	2.13	-1.79%	58,620
Mar 3, 2026	2.22	2.23	2.19	2.23	2.17	-	43,094
Mar 2, 2026	2.27	2.27	2.23	2.23	2.17	-0.89%	43,813
Feb 27, 2026	2.26	2.27	2.23	2.25	2.19	-0.44%	52,405
Feb 26, 2026	2.32	2.39	2.24	2.26	2.19	0.44%	136,832
Feb 25, 2026	2.26	2.26	2.24	2.25	2.19	-	25,791
Feb 24, 2026	2.27	2.27	2.25	2.25	2.19	-1.32%	3,585
Feb 23, 2026	2.28	2.29	2.25	2.28	2.21	-	18,813
Feb 20, 2026	2.27	2.32	2.26	2.28	2.21	0.44%	26,237
Feb 19, 2026	2.27	2.30	2.27	2.27	2.20	1.34%	35,236
Feb 18, 2026	2.27	2.28	2.24	2.24	2.18	-1.75%	69,436
Feb 17, 2026	2.28	2.31	2.28	2.28	2.21	0.44%	82,880
Feb 16, 2026	2.26	2.31	2.26	2.27	2.20	1.79%	22,719
Feb 13, 2026	2.26	2.26	2.23	2.23	2.17	-0.89%	14,835
Feb 12, 2026	2.25	2.25	2.25	2.25	2.19	-	5,626
Feb 11, 2026	2.30	2.31	2.25	2.25	2.19	-1.75%	38,201
Feb 10, 2026	2.29	2.31	2.15	2.29	2.22	-0.22%	38,873
Feb 9, 2026	2.32	2.38	2.30	2.30	2.23	-3.16%	18,311
Feb 6, 2026	2.40	2.42	2.36	2.37	2.30	-1.25%	108,455
Feb 5, 2026	2.34	2.40	2.30	2.40	2.33	2.56%	13,202
Feb 4, 2026	2.35	2.40	2.34	2.34	2.27	-	10,610
Feb 3, 2026	2.35	2.35	2.34	2.34	2.27	-	1,190
Feb 2, 2026	2.29	2.40	2.29	2.34	2.27	1.74%	19,750
Jan 30, 2026	2.33	2.33	2.30	2.30	2.23	-1.29%	7,335
Jan 29, 2026	2.33	2.33	2.33	2.33	2.26	-0.43%	875
Jan 28, 2026	2.35	2.38	2.34	2.34	2.27	0.43%	4,945
Jan 27, 2026	2.30	2.36	2.29	2.33	2.26	1.75%	21,713
Jan 23, 2026	2.33	2.33	2.29	2.29	2.22	-1.72%	31,745
Jan 22, 2026	2.34	2.34	2.29	2.33	2.26	-0.43%	21,728