Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
55.51
-1.06 (-1.87%)
Sep 5, 2025, 4:00 PM EDT
CTATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -1.87% | 173 |
| Sep 3, 2025 | 54.00 | 56.57 | 54.00 | 56.57 | 56.57 | 5.73% | 308 |
| Sep 2, 2025 | 53.44 | 53.72 | 53.44 | 53.51 | 53.51 | -3.43% | 453 |
| Aug 29, 2025 | 54.82 | 56.91 | 54.82 | 55.41 | 55.41 | 5.61% | 1,680 |
| Aug 28, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -1.57% | 221 |
| Aug 26, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.18% | 439 |
| Aug 25, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.10% | 439 |
| Aug 22, 2025 | 53.97 | 53.97 | 53.79 | 53.79 | 53.79 | 2.87% | 1,379 |
| Aug 21, 2025 | 51.99 | 52.29 | 51.99 | 52.29 | 52.29 | 0.50% | 418 |
| Aug 20, 2025 | 52.02 | 52.03 | 52.02 | 52.03 | 52.03 | 0.12% | 426 |
| Aug 19, 2025 | 52.08 | 52.08 | 51.97 | 51.97 | 51.97 | -2.04% | 1,822 |
| Aug 18, 2025 | 53.05 | 53.05 | 53.04 | 53.05 | 53.05 | -1.21% | 797 |
| Aug 15, 2025 | 54.39 | 54.39 | 53.18 | 53.70 | 53.70 | -1.47% | 859 |
| Aug 14, 2025 | 54.25 | 54.50 | 54.25 | 54.50 | 54.50 | -0.22% | 456 |
| Aug 13, 2025 | 54.63 | 55.62 | 54.62 | 54.62 | 54.62 | 2.77% | 689 |
| Aug 11, 2025 | 53.00 | 53.15 | 53.00 | 53.15 | 53.00 | 1.24% | 1,413 |
| Aug 8, 2025 | 51.95 | 53.00 | 51.95 | 52.50 | 52.35 | 0.96% | 1,780 |
| Aug 7, 2025 | 53.00 | 53.00 | 51.50 | 52.00 | 51.85 | -1.91% | 1,954 |
| Aug 6, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 52.86 | -0.92% | 505 |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.35 | 2.56% | 813 |
| Aug 1, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.01 | 0.32% | 386 |
| Jul 31, 2025 | 54.26 | 54.26 | 52.00 | 52.00 | 51.85 | -5.45% | 1,472 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.84 | -10.34% | 853 |
| Jul 29, 2025 | 60.00 | 61.34 | 60.00 | 61.34 | 61.16 | 11.53% | 561 |
| Jul 25, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.84 | - | 646 |
| Jul 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.84 | -4.36% | 341 |
| Jul 23, 2025 | 57.00 | 57.74 | 57.00 | 57.51 | 57.34 | 0.89% | 750 |
| Jul 22, 2025 | 55.00 | 57.04 | 55.00 | 57.00 | 56.84 | 2.22% | 1,711 |
| Jul 21, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.60 | 12.19% | 151 |
| Jul 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.56 | 3.01% | 195 |
| Jul 16, 2025 | 49.28 | 49.28 | 48.25 | 48.25 | 48.11 | -4.57% | 22,176 |
| Jul 15, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.41 | 3.18% | 415 |
| Jul 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | -2.37% | 3,428 |
| Jul 10, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.05 | -8.78% | 449 |
| Jul 9, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.86 | 15.89% | 670 |
| Jul 8, 2025 | 49.95 | 49.95 | 47.48 | 47.48 | 47.34 | -4.95% | 1,861 |
| Jul 7, 2025 | 46.50 | 49.95 | 46.50 | 49.95 | 49.81 | 12.25% | 2,178 |
| Jul 2, 2025 | 44.40 | 44.50 | 44.40 | 44.50 | 44.37 | 0.25% | 1,090 |
| Jul 1, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.26 | 1.14% | 1,732 |
| Jun 30, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.76 | -11.33% | 4,590 |
| Jun 18, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.36 | 16.47% | 250 |
| Jun 17, 2025 | 37.50 | 42.50 | 37.50 | 42.50 | 42.38 | 41.67% | 272 |