CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.60	2.60	2.56	2.56	-	-1.92%	36,853
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
Jun 18, 2026	2.05	2.05	2.02	2.02	2.02	-1.46%	6,421
Jun 17, 2026	2.00	2.05	2.00	2.05	2.05	2.50%	7,433
Jun 16, 2026	1.99	2.01	1.99	2.00	2.00	0.50%	51,524
Jun 15, 2026	1.98	1.99	1.98	1.99	1.99	0.51%	14,002
Jun 12, 2026	1.98	1.98	1.98	1.98	1.98	0.25%	1,924
Jun 11, 2026	1.96	1.98	1.95	1.98	1.98	1.28%	6,723
Jun 10, 2026	1.95	1.98	1.95	1.95	1.95	-	31,355
Jun 9, 2026	1.89	1.95	1.89	1.95	1.95	3.45%	16,006
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