CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.89	1.90	1.89	1.89	1.89	-1.31%	28,443
Jun 4, 2026	1.91	1.91	1.90	1.91	1.91	-0.78%	14,483
Jun 3, 2026	1.89	1.95	1.89	1.93	1.93	2.39%	3,085
Jun 2, 2026	1.90	1.90	1.88	1.88	1.88	-3.59%	752
Jun 1, 2026	1.95	1.95	1.95	1.95	1.95	2.63%	3,135
May 29, 2026	1.90	1.94	1.90	1.90	1.90	2.98%	26,626
May 28, 2026	1.87	1.87	1.85	1.85	1.85	-3.15%	5,160
May 27, 2026	1.85	1.91	1.85	1.91	1.91	-1.04%	2,316
May 26, 2026	1.93	1.93	1.93	1.93	1.93	1.32%	533
May 25, 2026	1.89	1.95	1.89	1.90	1.90	-	28,874
May 22, 2026	1.90	1.90	1.90	1.90	1.90	-0.52%	1,155
May 21, 2026	1.93	1.93	1.91	1.91	1.91	-1.04%	503
May 20, 2026	1.93	1.93	1.93	1.93	1.93	-	6
May 19, 2026	1.92	1.93	1.92	1.93	1.93	-	2,350
May 18, 2026	1.93	1.93	1.93	1.93	1.93	3.21%	8,429
May 15, 2026	1.88	1.88	1.87	1.87	1.87	-1.32%	1,646
May 13, 2026	1.93	1.93	1.88	1.90	1.90	-2.32%	29,158
May 12, 2026	1.93	1.94	1.93	1.94	1.94	-	6,097
May 11, 2026	2.02	2.02	1.93	1.94	1.94	-3.48%	24,139
May 8, 2026	1.87	2.01	1.87	2.01	2.01	10.44%	84,238
May 7, 2026	1.75	1.85	1.75	1.82	1.82	3.70%	12,236
May 6, 2026	1.73	1.77	1.73	1.76	1.76	1.74%	104,301
May 5, 2026	1.71	1.73	1.69	1.73	1.73	0.88%	86,597
May 4, 2026	1.75	1.75	1.68	1.71	1.71	-2.29%	406,278
May 1, 2026	1.76	1.76	1.74	1.75	1.75	-	11,322
Apr 30, 2026	1.77	1.77	1.75	1.75	1.75	-	28,966
Apr 29, 2026	1.75	1.76	1.75	1.75	1.75	-	64,056
Apr 28, 2026	1.77	1.77	1.75	1.75	1.75	-	14,826
Apr 27, 2026	1.77	1.77	1.75	1.75	1.75	-1.41%	11,870
Apr 24, 2026	1.77	1.78	1.77	1.78	1.78	0.57%	39,889
Apr 23, 2026	1.78	1.78	1.76	1.77	1.77	-0.28%	24,412
Apr 22, 2026	1.78	1.78	1.77	1.77	1.77	-	20,534
Apr 21, 2026	1.78	1.78	1.77	1.77	1.77	-0.28%	71,213
Apr 20, 2026	1.81	1.81	1.78	1.78	1.78	0.28%	42,456
Apr 17, 2026	1.78	1.78	1.77	1.77	1.77	-	43,767
Apr 16, 2026	1.77	1.80	1.77	1.77	1.77	-	68,086
Apr 15, 2026	1.80	1.80	1.77	1.77	1.77	-1.67%	208,771
Apr 14, 2026	1.83	1.83	1.80	1.80	1.80	-	30,551
Apr 13, 2026	1.88	1.88	1.80	1.80	1.80	-4.00%	32,859
Apr 10, 2026	1.89	1.89	1.88	1.88	1.88	-	26,119
Apr 9, 2026	1.89	1.89	1.88	1.88	1.88	-0.27%	7,137
Apr 8, 2026	1.80	1.89	1.80	1.88	1.88	5.62%	46,750
Apr 7, 2026	1.79	1.79	1.78	1.78	1.78	-0.56%	27,335
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