Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
77.75
0.00 (0.00%)
At close: Mar 26, 2026
CTATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -5.79% | 300 |
| Mar 25, 2026 | 81.27 | 82.53 | 81.27 | 82.53 | 82.53 | 1.80% | 428 |
| Mar 24, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | -6.21% | 366 |
| Mar 20, 2026 | 86.70 | 88.33 | 86.44 | 86.44 | 86.44 | 1.69% | 742 |
| Mar 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7.59% | 291 |
| Mar 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.88% | 123 |
| Mar 12, 2026 | 77.72 | 77.72 | 76.79 | 76.79 | 76.79 | -1.31% | 730 |
| Mar 11, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 11.16% | 480 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 8.78% | 459 |
| Mar 9, 2026 | 64.24 | 65.26 | 64.24 | 64.35 | 64.35 | -0.89% | 1,083 |
| Mar 6, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 6.44% | 155 |
| Mar 4, 2026 | 61.22 | 62.22 | 61.00 | 61.00 | 61.00 | -0.93% | 2,496 |
| Mar 3, 2026 | 61.38 | 61.57 | 61.38 | 61.57 | 61.57 | -2.27% | 1,150 |
| Mar 2, 2026 | 61.38 | 63.00 | 61.38 | 63.00 | 63.00 | -2.11% | 925 |
| Feb 27, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -6.08% | 158 |
| Feb 20, 2026 | 68.20 | 68.52 | 66.30 | 68.52 | 68.52 | 0.77% | 14,601 |
| Feb 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.58% | 5,115 |
| Feb 17, 2026 | 69.80 | 69.80 | 67.63 | 69.80 | 69.80 | 3.28% | 793 |
| Feb 12, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 2.40% | 225 |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,244 |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.31% | 2,671 |
| Feb 5, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.97% | 200 |
| Jan 29, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.48% | 371 |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.55% | 1,051 |
| Jan 26, 2026 | 60.04 | 61.57 | 60.04 | 61.57 | 61.57 | 0.32% | 1,546 |
| Jan 22, 2026 | 61.20 | 61.38 | 61.20 | 61.38 | 61.38 | -1.45% | 736 |
| Jan 21, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.14% | 180 |
| Jan 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.80% | 340 |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.26% | 213 |
| Jan 13, 2026 | 63.00 | 63.00 | 62.71 | 62.71 | 62.71 | -0.82% | 592 |
| Jan 12, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -2.38% | 210 |
| Jan 9, 2026 | 64.50 | 64.77 | 64.50 | 64.77 | 64.77 | -1.30% | 352 |
| Jan 6, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.55% | 10,776 |
| Dec 31, 2025 | 64.51 | 65.26 | 64.51 | 65.26 | 65.26 | 1.97% | 990 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.32% | 198 |
| Dec 24, 2025 | 66.32 | 66.32 | 64.86 | 64.86 | 64.86 | -0.87% | 623 |
| Dec 23, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 1.47% | 1,403 |
| Dec 18, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.60% | 514 |
| Dec 17, 2025 | 65.91 | 65.91 | 64.87 | 64.87 | 64.87 | -2.44% | 1,489 |
| Dec 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.74% | 384 |
| Dec 10, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.22% | 132 |
| Dec 8, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 6.31% | 376 |
| Dec 4, 2025 | 63.03 | 63.03 | 62.04 | 62.30 | 62.30 | 1.56% | 3,605 |
| Dec 3, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.57% | 272 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.03% | 291 |
| Nov 26, 2025 | 60.39 | 60.39 | 60.38 | 60.38 | 60.38 | 0.63% | 587 |
| Nov 24, 2025 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | -0.62% | 403 |
| Nov 21, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -2.62% | 273 |
| Nov 20, 2025 | 62.34 | 62.34 | 61.52 | 62.00 | 62.00 | -4.74% | 1,217 |
| Nov 19, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.12% | 25,240 |