CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.94	2.96	2.92	2.94	-	0.34%	14,906
Sep 16, 2026	2.85	2.95	2.80	2.93	2.93	5.40%	33,491
Sep 15, 2026	2.65	2.86	2.62	2.78	2.78	3.73%	33,116
Sep 14, 2026	2.78	2.80	2.67	2.68	2.68	-2.90%	71,039
Sep 11, 2026	2.85	2.85	2.70	2.76	2.76	-5.15%	43,852
Sep 10, 2026	2.99	2.99	2.83	2.91	2.91	-	36,703
Sep 9, 2026	2.97	2.99	2.95	2.99	2.91	1.36%	8,275
Sep 8, 2026	3.02	3.02	2.94	2.95	2.87	-2.64%	61,376
Sep 7, 2026	3.02	3.03	2.97	3.03	2.95	-	40,438
Sep 4, 2026	3.00	3.09	3.00	3.03	2.95	1.68%	55,266
Sep 3, 2026	2.92	3.03	2.88	2.98	2.90	2.76%	153,982
Sep 2, 2026	2.93	2.96	2.87	2.90	2.82	1.75%	46,802
Sep 1, 2026	2.87	2.91	2.85	2.85	2.77	-	28,352
Aug 31, 2026	2.92	2.92	2.85	2.85	2.77	-0.35%	68,422
Aug 28, 2026	2.96	2.96	2.85	2.86	2.78	-3.70%	81,806
Aug 27, 2026	2.64	2.99	2.64	2.97	2.89	12.50%	226,145
Aug 26, 2026	2.64	2.64	2.63	2.64	2.57	-0.38%	37,749
Aug 25, 2026	2.63	2.65	2.63	2.65	2.58	-	5,997
Aug 24, 2026	2.65	2.66	2.62	2.65	2.58	-	39,513
Aug 21, 2026	2.62	2.65	2.62	2.65	2.58	1.15%	14,975
Aug 20, 2026	2.60	2.63	2.60	2.62	2.55	0.38%	30,949
Aug 19, 2026	2.59	2.61	2.59	2.61	2.54	0.38%	25,029
Aug 18, 2026	2.55	2.61	2.55	2.60	2.53	1.96%	10,516
Aug 17, 2026	2.56	2.58	2.55	2.55	2.48	-0.39%	10,552
Aug 14, 2026	2.58	2.61	2.56	2.56	2.49	-0.39%	3,041
Aug 13, 2026	2.60	2.61	2.57	2.57	2.50	-0.77%	27,538
Aug 12, 2026	2.57	2.59	2.57	2.59	2.52	0.78%	15,764
Aug 11, 2026	2.57	2.57	2.57	2.57	2.50	-	1,254
Aug 10, 2026	2.59	2.59	2.55	2.57	2.50	-0.39%	11,826
Aug 7, 2026	2.57	2.59	2.57	2.58	2.51	-	10,975
Aug 6, 2026	2.56	2.59	2.56	2.58	2.51	0.39%	19,890
Aug 5, 2026	2.55	2.59	2.55	2.57	2.50	0.78%	13,511
Aug 4, 2026	2.58	2.69	2.55	2.55	2.48	-1.16%	56,486
Aug 3, 2026	2.55	2.58	2.54	2.58	2.51	0.39%	4,159
Jul 31, 2026	2.59	2.59	2.55	2.57	2.50	0.78%	4,057
Jul 30, 2026	2.59	2.59	2.55	2.55	2.48	-1.54%	3,515
Jul 29, 2026	2.59	2.59	2.58	2.59	2.52	1.17%	17,575
Jul 28, 2026	2.59	2.59	2.55	2.56	2.49	-1.16%	5,352
Jul 27, 2026	2.56	2.59	2.55	2.59	2.52	1.57%	36,720
Jul 24, 2026	2.56	2.60	2.55	2.55	2.48	1.19%	40,791
Jul 23, 2026	2.56	2.57	2.52	2.52	2.45	-	7,972
Jul 22, 2026	2.59	2.59	2.52	2.52	2.45	-	4,831
Jul 21, 2026	2.58	2.58	2.52	2.52	2.45	-1.95%	36,094
Jul 20, 2026	2.61	2.62	2.53	2.57	2.50	-1.53%	16,272
Jul 17, 2026	2.60	2.61	2.56	2.61	2.54	-	42,266
Jul 16, 2026	2.62	2.62	2.56	2.61	2.54	-	30,073
Jul 15, 2026	2.63	2.63	2.61	2.61	2.54	-0.76%	16
Jul 14, 2026	2.65	2.65	2.61	2.63	2.56	-0.75%	15,863
Jul 13, 2026	2.65	2.65	2.61	2.65	2.58	-	30,669
Jul 10, 2026	2.65	2.65	2.62	2.65	2.58	-	14,336