Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
78.44
+0.94 (1.21%)
Jul 28, 2026, 3:49 PM EST
CTATF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 78.81 | 78.81 | 78.44 | 78.44 | 78.44 | 1.21% | 47,876 |
| Jul 28, 2026 | 76.13 | 77.75 | 76.13 | 77.50 | 77.50 | -4.97% | 3,182 |
| Jul 27, 2026 | 81.99 | 81.99 | 81.56 | 81.56 | 81.56 | 7.03% | 487 |
| Jul 24, 2026 | 79.73 | 82.00 | 76.20 | 76.20 | 76.20 | -4.33% | 1,252 |
| Jul 23, 2026 | 79.90 | 79.90 | 79.65 | 79.65 | 79.65 | 0.66% | 1,031 |
| Jul 22, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -1.09% | 453 |
| Jul 21, 2026 | 80.00 | 81.10 | 80.00 | 80.00 | 80.00 | 0.76% | 713 |
| Jul 20, 2026 | 79.00 | 79.40 | 79.00 | 79.40 | 79.40 | 1.35% | 1,704 |
| Jul 17, 2026 | 78.83 | 78.83 | 78.34 | 78.34 | 78.34 | 0.52% | 504 |
| Jul 16, 2026 | 80.00 | 80.00 | 77.94 | 77.94 | 77.94 | -2.62% | 1,026 |
| Jul 15, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 5.14% | 365 |
| Jul 14, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -2.30% | 4,800 |
| Jul 13, 2026 | 77.13 | 78.26 | 75.83 | 77.92 | 77.92 | 3.90% | 4,290 |
| Jul 10, 2026 | 76.49 | 77.35 | 74.60 | 75.00 | 75.00 | -8.54% | 2,183 |
| Jul 9, 2026 | 79.85 | 82.40 | 79.85 | 82.00 | 82.00 | 2.36% | 616 |
| Jul 8, 2026 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -4.07% | 343 |
| Jul 7, 2026 | 84.41 | 84.41 | 83.51 | 83.51 | 83.51 | -3.18% | 662 |
| Jul 6, 2026 | 86.38 | 86.38 | 84.25 | 86.25 | 86.25 | -0.86% | 1,777 |
| Jul 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -5.45% | 1,117 |
| Jul 1, 2026 | 89.75 | 92.01 | 89.75 | 92.01 | 92.01 | 2.11% | 480 |
| Jun 30, 2026 | 90.71 | 91.27 | 90.11 | 90.11 | 90.11 | 2.72% | 1,231 |
| Jun 29, 2026 | 87.73 | 89.39 | 87.73 | 87.73 | 87.73 | 0.27% | 883 |
| Jun 26, 2026 | 88.18 | 88.18 | 87.49 | 87.49 | 87.49 | -5.71% | 962 |
| Jun 25, 2026 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 2.53% | 715 |
| Jun 23, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -3.08% | 1,504 |
| Jun 22, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 3.18% | 465 |
| Jun 18, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - | 2,436 |
| Jun 17, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.97% | 1,139 |
| Jun 16, 2026 | 90.51 | 92.86 | 90.51 | 91.39 | 91.39 | 1.66% | 916 |
| Jun 15, 2026 | 89.00 | 90.50 | 89.00 | 89.90 | 89.90 | 4.33% | 308,157 |
| Jun 12, 2026 | 85.90 | 87.23 | 85.90 | 86.16 | 86.16 | -0.39% | 493,748 |
| Jun 11, 2026 | 84.15 | 86.50 | 84.15 | 86.50 | 86.50 | 3.58% | 472 |
| Jun 10, 2026 | 84.40 | 84.40 | 83.51 | 83.51 | 83.51 | -6.17% | 1,643 |
| Jun 9, 2026 | 87.56 | 89.46 | 87.00 | 89.00 | 89.00 | 0.71% | 2,887 |
| Jun 8, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -1.99% | 1,211 |
| Jun 5, 2026 | 92.17 | 92.17 | 90.17 | 90.17 | 90.17 | -2.17% | 656 |
| Jun 4, 2026 | 92.66 | 92.66 | 92.17 | 92.17 | 92.17 | -7.03% | 30,784 |
| Jun 2, 2026 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 1.58% | 343 |
| Jun 1, 2026 | 96.10 | 97.60 | 96.10 | 97.60 | 97.60 | 2.31% | 5,143 |
| May 29, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 3.57% | 284 |
| May 28, 2026 | 92.50 | 92.98 | 92.11 | 92.11 | 92.11 | 1.81% | 687 |
| May 27, 2026 | 89.08 | 90.47 | 89.08 | 90.47 | 90.47 | 7.09% | 1,038 |
| May 26, 2026 | 84.92 | 84.92 | 84.30 | 84.48 | 84.48 | -1.99% | 823 |
| May 22, 2026 | 86.00 | 86.20 | 86.00 | 86.20 | 86.20 | 0.81% | 350 |
| May 20, 2026 | 85.19 | 85.50 | 85.19 | 85.50 | 85.50 | -0.66% | 420 |
| May 19, 2026 | 85.52 | 86.07 | 84.52 | 86.07 | 86.07 | -1.41% | 3,135 |
| May 18, 2026 | 87.00 | 87.39 | 87.00 | 87.30 | 87.30 | -0.67% | 1,577 |
| May 15, 2026 | 87.58 | 87.89 | 86.00 | 87.89 | 87.89 | 0.35% | 915 |
| May 14, 2026 | 86.19 | 87.58 | 86.19 | 87.58 | 87.58 | 0.20% | 5,299 |
| May 13, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 4.28% | 204 |