Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
57.20
-0.59 (-1.02%)
At close: Oct 16, 2026
CTATF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 56.71 | 57.20 | 56.71 | 57.20 | 57.20 | -1.02% | 790 |
| Oct 15, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -2.55% | 1,414 |
| Oct 14, 2026 | 60.50 | 60.50 | 59.28 | 59.30 | 59.30 | -4.34% | 1,636 |
| Oct 13, 2026 | 62.00 | 62.00 | 61.99 | 61.99 | 61.99 | -1.45% | 3,519 |
| Oct 12, 2026 | 63.00 | 63.00 | 62.71 | 62.90 | 62.90 | 0.64% | 764 |
| Oct 9, 2026 | 61.75 | 62.50 | 61.75 | 62.50 | 62.50 | 1.41% | 9,910 |
| Oct 8, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.03% | 267 |
| Oct 7, 2026 | 62.27 | 62.27 | 61.61 | 61.61 | 61.61 | -1.05% | 2,272 |
| Oct 6, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 1.14% | 1,848 |
| Oct 5, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.79% | 56,233 |
| Oct 2, 2026 | 61.30 | 61.50 | 60.50 | 61.08 | 61.08 | -2.80% | 2,898 |
| Oct 1, 2026 | 61.15 | 62.84 | 61.15 | 62.84 | 62.84 | 1.72% | 346 |
| Sep 30, 2026 | 62.56 | 62.56 | 60.65 | 61.78 | 61.78 | -0.29% | 1,460 |
| Sep 29, 2026 | 62.44 | 62.44 | 61.96 | 61.96 | 61.96 | 1.58% | 831 |
| Sep 28, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.79% | 1,722 |
| Sep 25, 2026 | 63.39 | 63.39 | 62.42 | 62.75 | 62.75 | -1.56% | 802 |
| Sep 24, 2026 | 63.86 | 64.51 | 62.77 | 63.75 | 63.75 | -2.93% | 1,874 |
| Sep 23, 2026 | 64.74 | 65.67 | 64.74 | 65.67 | 65.67 | 0.84% | 20,243 |
| Sep 22, 2026 | 64.63 | 66.15 | 64.09 | 65.12 | 65.12 | 0.64% | 1,729 |
| Sep 21, 2026 | 64.81 | 65.12 | 64.71 | 64.71 | 64.71 | -0.33% | 724 |
| Sep 18, 2026 | 64.58 | 64.92 | 64.55 | 64.92 | 64.92 | -1.22% | 766 |
| Sep 17, 2026 | 63.77 | 65.72 | 63.77 | 65.72 | 65.72 | 2.78% | 5,279 |
| Sep 16, 2026 | 63.00 | 64.89 | 63.00 | 63.95 | 63.95 | -4.67% | 1,131 |
| Sep 15, 2026 | 65.41 | 67.08 | 65.41 | 67.08 | 67.08 | -3.22% | 5,672 |
| Sep 14, 2026 | 70.64 | 70.64 | 68.87 | 69.31 | 69.31 | -0.18% | 1,242 |
| Sep 11, 2026 | 69.88 | 70.98 | 68.78 | 69.44 | 69.44 | -2.05% | 1,352 |
| Sep 10, 2026 | 70.44 | 72.00 | 70.44 | 70.89 | 70.89 | 0.69% | 529 |
| Sep 9, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.40 | -2.45% | 1,576 |
| Sep 8, 2026 | 73.03 | 73.03 | 71.21 | 72.17 | 72.17 | -1.49% | 2,519 |
| Sep 4, 2026 | 72.11 | 73.27 | 72.11 | 73.27 | 73.27 | 2.20% | 957 |
| Sep 3, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.01% | 251 |
| Sep 2, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -5.83% | 402 |
| Sep 1, 2026 | 75.42 | 76.13 | 75.42 | 76.13 | 76.13 | -0.74% | 5,678 |
| Aug 31, 2026 | 76.88 | 76.88 | 76.71 | 76.71 | 76.71 | -2.84% | 67,082 |
| Aug 28, 2026 | 78.25 | 78.95 | 78.15 | 78.95 | 78.95 | 2.06% | 3,071 |
| Aug 27, 2026 | 78.82 | 78.82 | 76.87 | 77.36 | 77.36 | -2.66% | 690 |
| Aug 25, 2026 | 77.86 | 79.48 | 77.45 | 79.48 | 79.48 | -5.35% | 917 |
| Aug 21, 2026 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 4.96% | 272 |
| Aug 19, 2026 | 81.46 | 81.46 | 80.00 | 80.00 | 80.00 | -4.56% | 520 |
| Aug 13, 2026 | 82.43 | 84.22 | 82.43 | 83.82 | 83.82 | 0.69% | 1,464 |
| Aug 12, 2026 | 82.20 | 83.24 | 82.20 | 83.24 | 83.24 | 0.83% | 878 |
| Aug 10, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 2.96% | 517 |
| Aug 6, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -1.67% | 10,862 |
| Aug 4, 2026 | 82.50 | 83.00 | 81.75 | 81.75 | 81.54 | 1.05% | 2,387 |
| Aug 3, 2026 | 80.96 | 80.96 | 80.90 | 80.90 | 80.69 | 1.12% | 518 |
| Jul 31, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 79.80 | 1.14% | 1,703 |
| Jul 30, 2026 | 80.09 | 80.10 | 78.47 | 79.10 | 78.89 | 0.84% | 4,009 |
| Jul 29, 2026 | 78.81 | 78.81 | 78.44 | 78.44 | 78.24 | 1.21% | 47,876 |
| Jul 28, 2026 | 76.13 | 77.75 | 76.13 | 77.50 | 77.30 | -4.97% | 3,182 |
| Jul 27, 2026 | 81.99 | 81.99 | 81.56 | 81.56 | 81.35 | 7.03% | 487 |