Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
60.00
-1.57 (-2.55%)
Jan 27, 2026, 9:30 AM EST
CTATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 67.02 | 67.02 | 64.36 | 64.36 | 64.36 | -8.51% | 1,043 |
| Nov 12, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.21% | 10,364 |
| Nov 11, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.47% | 159 |
| Nov 10, 2025 | 71.61 | 71.61 | 69.87 | 69.87 | 69.87 | -0.32% | 20,189 |
| Nov 6, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.86% | 175 |
| Nov 4, 2025 | 68.89 | 69.50 | 68.67 | 69.50 | 69.50 | -4.76% | 747 |
| Nov 3, 2025 | 72.00 | 72.97 | 72.00 | 72.97 | 72.97 | 1.35% | 1,887 |
| Oct 31, 2025 | 73.09 | 73.09 | 72.00 | 72.00 | 72.00 | -4.00% | 1,680 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 213 |
| Oct 29, 2025 | 73.96 | 73.96 | 72.00 | 72.00 | 72.00 | -0.39% | 970 |
| Oct 28, 2025 | 72.10 | 73.42 | 72.10 | 72.29 | 72.29 | 0.40% | 1,400 |
| Oct 27, 2025 | 73.25 | 73.25 | 72.00 | 72.00 | 72.00 | 0.50% | 614 |
| Oct 24, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 2.45% | 285 |
| Oct 23, 2025 | 69.74 | 69.93 | 69.70 | 69.93 | 69.93 | -1.42% | 350 |
| Oct 22, 2025 | 71.44 | 71.44 | 70.00 | 70.94 | 70.94 | 2.54% | 2,978 |
| Oct 20, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -1.03% | 349 |
| Oct 15, 2025 | 70.20 | 70.20 | 69.70 | 69.90 | 69.90 | 0.87% | 1,910 |
| Oct 14, 2025 | 69.15 | 69.30 | 69.15 | 69.30 | 69.30 | -1.71% | 1,813 |
| Oct 13, 2025 | 71.62 | 71.62 | 70.51 | 70.51 | 70.51 | 4.75% | 466 |
| Oct 10, 2025 | 70.00 | 72.31 | 66.49 | 67.31 | 67.31 | -12.58% | 27,192 |
| Oct 8, 2025 | 75.16 | 77.00 | 73.88 | 77.00 | 77.00 | 1.65% | 8,378 |
| Oct 6, 2025 | 77.00 | 77.00 | 75.58 | 75.75 | 75.75 | -3.87% | 2,006 |
| Oct 3, 2025 | 78.29 | 79.00 | 78.29 | 78.80 | 78.80 | 1.03% | 1,285 |