CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.64	2.99	2.64	2.97	2.97	12.50%	226,145
Aug 26, 2026	2.64	2.64	2.63	2.64	2.64	-0.38%	37,749
Aug 25, 2026	2.63	2.65	2.63	2.65	2.65	-	5,997
Aug 24, 2026	2.65	2.66	2.62	2.65	2.65	-	39,513
Aug 21, 2026	2.62	2.65	2.62	2.65	2.65	1.15%	14,975
Aug 20, 2026	2.60	2.63	2.60	2.62	2.62	0.38%	30,949
Aug 19, 2026	2.59	2.61	2.59	2.61	2.61	0.38%	25,029
Aug 18, 2026	2.55	2.61	2.55	2.60	2.60	1.96%	10,516
Aug 17, 2026	2.56	2.58	2.55	2.55	2.55	-0.39%	10,552
Aug 14, 2026	2.58	2.61	2.56	2.56	2.56	-0.39%	3,041
Aug 13, 2026	2.60	2.61	2.57	2.57	2.57	-0.77%	27,538
Aug 12, 2026	2.57	2.59	2.57	2.59	2.59	0.78%	15,764
Aug 11, 2026	2.57	2.57	2.57	2.57	2.57	-	1,254
Aug 10, 2026	2.59	2.59	2.55	2.57	2.57	-0.39%	11,826
Aug 7, 2026	2.57	2.59	2.57	2.58	2.58	-	10,975
Aug 6, 2026	2.56	2.59	2.56	2.58	2.58	0.39%	19,890
Aug 5, 2026	2.55	2.59	2.55	2.57	2.57	0.78%	13,511
Aug 4, 2026	2.58	2.69	2.55	2.55	2.55	-1.16%	56,486
Aug 3, 2026	2.55	2.58	2.54	2.58	2.58	0.39%	4,159
Jul 31, 2026	2.59	2.59	2.55	2.57	2.57	0.78%	4,057
Jul 30, 2026	2.59	2.59	2.55	2.55	2.55	-1.54%	3,515
Jul 29, 2026	2.59	2.59	2.58	2.59	2.59	1.17%	17,575
Jul 28, 2026	2.59	2.59	2.55	2.56	2.56	-1.16%	5,352
Jul 27, 2026	2.56	2.59	2.55	2.59	2.59	1.57%	36,720
Jul 24, 2026	2.56	2.60	2.55	2.55	2.55	1.19%	40,791
Jul 23, 2026	2.56	2.57	2.52	2.52	2.52	-	7,972
Jul 22, 2026	2.59	2.59	2.52	2.52	2.52	-	4,831
Jul 21, 2026	2.58	2.58	2.52	2.52	2.52	-1.95%	36,094
Jul 20, 2026	2.61	2.62	2.53	2.57	2.57	-1.53%	16,272
Jul 17, 2026	2.60	2.61	2.56	2.61	2.61	-	42,266
Jul 16, 2026	2.62	2.62	2.56	2.61	2.61	-	30,073
Jul 15, 2026	2.63	2.63	2.61	2.61	2.61	-0.76%	16
Jul 14, 2026	2.65	2.65	2.61	2.63	2.63	-0.75%	15,863
Jul 13, 2026	2.65	2.65	2.61	2.65	2.65	-	30,669
Jul 10, 2026	2.65	2.65	2.62	2.65	2.65	-	14,336
Jul 9, 2026	2.65	2.65	2.61	2.65	2.65	-	23,707
Jul 8, 2026	2.57	2.65	2.56	2.65	2.65	3.92%	40,500
Jul 7, 2026	2.57	2.58	2.53	2.55	2.55	-	18,820
Jul 6, 2026	2.59	2.65	2.55	2.55	2.55	-1.54%	50,964
Jul 3, 2026	2.65	2.65	2.55	2.59	2.59	-2.26%	16,576
Jul 2, 2026	2.59	2.65	2.55	2.65	2.65	1.92%	58,295
Jul 1, 2026	2.70	2.73	2.49	2.60	2.60	-3.35%	66,005
Jun 30, 2026	2.60	2.69	2.55	2.69	2.69	5.91%	18,302
Jun 29, 2026	2.54	2.55	2.49	2.54	2.54	3.25%	123,520
Jun 26, 2026	2.30	2.54	2.30	2.46	2.46	11.82%	325,133
Jun 25, 2026	2.29	2.30	2.20	2.20	2.20	-6.38%	46,976
Jun 24, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	64,609
Jun 23, 2026	2.19	2.30	2.19	2.30	2.30	4.55%	57,485
Jun 22, 2026	2.09	2.20	2.09	2.20	2.20	5.26%	40,102
Jun 19, 2026	2.09	2.09	2.09	2.09	2.09	3.47%	15,374