CTI Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.30	2.51	2.30	2.45	-	11.36%	238,608
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
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