Candour Techtex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	86.00	86.00	81.50	83.19	83.19	-0.43%	13,750
Jun 18, 2026	85.00	85.99	81.13	83.55	83.55	1.70%	17,139
Jun 17, 2026	80.37	82.90	80.37	82.15	82.15	2.97%	13,006
Jun 16, 2026	78.80	80.25	77.00	79.78	79.78	4.22%	77,168
Jun 15, 2026	76.47	76.73	73.50	76.55	76.55	4.75%	8,794
Jun 12, 2026	72.89	73.08	68.00	73.08	73.08	5.00%	23,655
Jun 11, 2026	75.50	75.50	69.11	69.60	69.60	-4.32%	17,783
Jun 10, 2026	75.00	77.79	72.00	72.74	72.74	-3.96%	30,303
Jun 9, 2026	81.80	81.85	74.07	75.74	75.74	-2.85%	78,161
Jun 8, 2026	76.99	77.96	74.26	77.96	77.96	5.00%	23,078
Jun 5, 2026	74.25	74.25	70.00	74.25	74.25	4.99%	48,799
Jun 4, 2026	70.70	70.72	70.50	70.72	70.72	4.99%	12,622
Jun 3, 2026	67.36	67.36	66.00	67.36	67.36	4.99%	101,296
Jun 2, 2026	58.06	64.16	58.06	64.16	64.16	4.99%	381,120
Jun 1, 2026	61.11	61.11	61.11	61.11	61.11	-10.00%	66,751
May 29, 2026	67.90	73.95	67.90	67.90	67.90	-9.95%	221,919
May 27, 2026	78.00	81.50	75.40	75.40	75.40	-9.97%	81,525
May 26, 2026	96.10	96.10	83.75	83.75	83.75	-9.99%	354,808
May 25, 2026	82.75	95.95	82.75	93.05	93.05	5.08%	67,589
May 22, 2026	75.00	88.55	75.00	88.55	88.55	10.00%	493,655
May 21, 2026	80.50	104.00	80.50	80.50	80.50	-19.98%	531,541
May 20, 2026	125.45	125.45	100.60	100.60	100.60	-19.97%	80,785
May 19, 2026	129.70	129.70	121.75	125.70	125.70	1.70%	27,448
May 18, 2026	126.80	126.80	121.00	123.60	123.60	0.20%	8,548
May 15, 2026	121.35	127.80	120.05	123.35	123.35	3.26%	13,237
May 14, 2026	132.85	132.85	114.70	119.45	119.45	-6.83%	53,414
May 13, 2026	133.90	133.90	128.00	128.20	128.20	-2.36%	18,696
May 12, 2026	137.60	137.60	130.00	131.30	131.30	-1.46%	31,120
May 11, 2026	137.60	137.60	132.00	133.25	133.25	0.79%	8,865
May 8, 2026	134.90	134.90	131.00	132.20	132.20	-0.23%	14,975
May 7, 2026	134.95	134.95	130.55	132.50	132.50	0.76%	19,940
May 6, 2026	137.95	137.95	130.50	131.50	131.50	-1.72%	30,111
May 5, 2026	139.45	139.45	118.00	133.80	133.80	-2.94%	80,941
May 4, 2026	139.95	139.95	137.00	137.85	137.85	0.69%	98,818
Apr 30, 2026	142.50	142.50	136.50	136.90	136.90	-0.83%	36,169
Apr 29, 2026	144.50	144.50	137.50	138.05	138.05	-0.18%	41,668
Apr 28, 2026	145.00	145.00	138.00	138.30	138.30	-1.07%	15,362
Apr 27, 2026	144.95	144.95	137.00	139.80	139.80	0.50%	28,864
Apr 24, 2026	141.95	141.95	137.30	139.10	139.10	-0.78%	45,412
Apr 23, 2026	145.00	145.00	140.00	140.20	140.20	-1.13%	27,677
Apr 22, 2026	149.65	149.65	140.55	141.80	141.80	-1.90%	49,766
Apr 21, 2026	144.95	146.00	141.00	144.55	144.55	2.30%	81,069
Apr 20, 2026	149.90	149.90	141.20	141.30	141.30	-0.70%	86,115
Apr 17, 2026	144.95	144.95	141.75	142.30	142.30	-0.80%	43,414
Apr 16, 2026	145.50	145.50	143.25	143.45	143.45	-0.17%	144,364
Apr 15, 2026	144.50	145.45	142.05	143.70	143.70	-0.86%	14,125
Apr 13, 2026	149.90	149.90	143.75	144.95	144.95	-0.79%	92,447
Apr 10, 2026	150.85	150.85	143.10	146.10	146.10	-1.72%	9,970
Apr 9, 2026	148.95	149.85	145.00	148.65	148.65	-0.70%	14,935
Apr 8, 2026	150.00	150.05	148.30	149.70	149.70	0.07%	18,001