CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	2.78	2.81	2.75	2.75	2.75	-1.08%	7,348
Oct 26, 2026	2.75	2.78	2.74	2.78	2.78	4.12%	67,261
Oct 23, 2026	2.70	2.70	2.65	2.67	2.67	-2.55%	9,748
Oct 22, 2026	2.70	2.74	2.70	2.74	2.74	1.11%	348
Oct 21, 2026	2.71	2.76	2.71	2.71	2.71	0.37%	3,418
Oct 20, 2026	2.87	2.92	2.70	2.70	2.70	-5.92%	40,301
Oct 19, 2026	2.90	2.90	2.86	2.87	2.87	-2.38%	1,252
Oct 16, 2026	2.91	2.94	2.91	2.94	2.94	-	5,818
Oct 15, 2026	2.91	2.94	2.87	2.94	2.94	1.03%	11,311
Oct 14, 2026	2.90	2.93	2.90	2.91	2.91	1.39%	7,643
Oct 13, 2026	2.90	2.95	2.87	2.87	2.87	-1.03%	10,821
Oct 12, 2026	2.90	2.98	2.90	2.90	2.90	0.69%	39,016
Oct 9, 2026	2.90	2.95	2.88	2.88	2.88	-2.04%	34,191
Oct 8, 2026	2.91	2.95	2.90	2.94	2.94	1.03%	10,352
Oct 7, 2026	2.85	2.92	2.85	2.91	2.91	2.11%	68
Oct 6, 2026	2.94	2.94	2.85	2.85	2.85	-3.06%	6,791
Oct 5, 2026	2.93	2.94	2.92	2.94	2.94	-	26,338
Oct 2, 2026	2.90	2.97	2.84	2.94	2.94	0.68%	40,580
Oct 1, 2026	2.89	2.94	2.84	2.92	2.92	1.04%	13,314
Sep 30, 2026	2.87	2.90	2.76	2.89	2.89	0.70%	12,837
Sep 29, 2026	2.76	2.87	2.76	2.87	2.87	3.99%	4,205
Sep 28, 2026	2.90	2.90	2.75	2.76	2.76	-4.83%	36,484
Sep 25, 2026	2.95	2.95	2.85	2.90	2.90	-1.36%	10,233
Sep 24, 2026	2.95	2.95	2.85	2.94	2.94	-0.34%	40,883
Sep 23, 2026	2.95	2.96	2.90	2.95	2.95	2.79%	9,284
Sep 22, 2026	2.95	2.97	2.87	2.87	2.87	-2.71%	39,091
Sep 21, 2026	2.97	2.97	2.91	2.95	2.95	-	21,775
Sep 18, 2026	2.98	2.98	2.93	2.95	2.95	-	79,865
Sep 17, 2026	2.94	2.96	2.90	2.95	2.95	0.68%	31,633
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