CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	2.25	2.27	2.25	2.27	2.27	1.34%	4,490
Dec 30, 2025	2.25	2.26	2.24	2.24	2.24	-0.44%	57,238
Dec 29, 2025	2.25	2.28	2.25	2.25	2.25	-0.44%	7,913
Dec 24, 2025	2.28	2.28	2.23	2.26	2.26	-0.88%	6,867
Dec 23, 2025	2.23	2.28	2.23	2.28	2.28	2.24%	17,431
Dec 22, 2025	2.25	2.25	2.23	2.23	2.23	-0.89%	12,729
Dec 19, 2025	2.26	2.29	2.24	2.25	2.25	-0.44%	87,978
Dec 18, 2025	2.28	2.30	2.26	2.26	2.26	-0.88%	36,089
Dec 17, 2025	2.21	2.30	2.20	2.28	2.28	3.17%	76,860
Dec 16, 2025	2.02	2.25	2.02	2.21	2.21	16.32%	134,819
Dec 15, 2025	1.90	1.90	1.90	1.90	1.90	-0.26%	1,204
Dec 12, 2025	1.91	1.91	1.88	1.91	1.91	-	21,409
Dec 11, 2025	1.92	1.92	1.91	1.91	1.91	-0.26%	58,127
Dec 10, 2025	1.89	1.93	1.89	1.91	1.91	1.60%	22,994
Dec 9, 2025	1.93	1.93	1.88	1.88	1.88	-2.34%	19,742
Dec 8, 2025	1.93	1.93	1.93	1.93	1.93	0.79%	11,166
Dec 5, 2025	1.91	1.91	1.91	1.91	1.91	-0.26%	3,751