Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS · Delayed Price · Currency is USD
95.40
+3.29 (3.57%)
At close: May 29, 2026
CTATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -1.14% | 894 |
| May 11, 2026 | 84.50 | 84.78 | 84.50 | 84.78 | 84.78 | 1.53% | 295 |
| May 8, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | -2.05% | 563 |
| May 7, 2026 | 86.00 | 86.02 | 85.25 | 85.25 | 85.25 | 0.29% | 563 |
| May 5, 2026 | 85.05 | 85.05 | 83.74 | 85.00 | 85.00 | 4.87% | 19,969 |
| May 4, 2026 | 81.90 | 82.51 | 81.06 | 81.06 | 81.06 | 1.27% | 28,569 |
| May 1, 2026 | 79.00 | 80.04 | 79.00 | 80.04 | 80.04 | 2.62% | 766 |
| Apr 30, 2026 | 79.28 | 79.28 | 78.00 | 78.00 | 78.00 | -3.70% | 1,432 |
| Apr 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.33% | 1,599 |
| Apr 28, 2026 | 81.43 | 81.43 | 81.00 | 81.27 | 81.27 | -6.51% | 7,133 |
| Apr 27, 2026 | 87.57 | 87.57 | 86.93 | 86.93 | 86.93 | -0.27% | 6,158 |
| Apr 24, 2026 | 88.44 | 88.44 | 87.16 | 87.16 | 87.16 | -3.30% | 2,402 |
| Apr 22, 2026 | 90.57 | 90.57 | 88.84 | 90.14 | 90.14 | -4.11% | 2,568 |
| Apr 21, 2026 | 95.00 | 96.41 | 94.00 | 94.00 | 94.00 | 3.06% | 1,748 |
| Apr 20, 2026 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 0.23% | 222 |
| Apr 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 448 |
| Apr 16, 2026 | 92.05 | 92.05 | 91.00 | 91.00 | 91.00 | 4.60% | 791 |
| Apr 15, 2026 | 84.82 | 87.00 | 84.82 | 87.00 | 87.00 | 0.47% | 1,648 |
| Apr 14, 2026 | 85.59 | 87.44 | 85.59 | 86.59 | 86.59 | -1.59% | 776 |
| Apr 13, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.43% | 167 |
| Apr 10, 2026 | 89.54 | 89.54 | 87.62 | 87.62 | 87.62 | 12.25% | 233 |
| Apr 9, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.05 | -2.50% | 151 |
| Apr 2, 2026 | 79.83 | 81.09 | 79.83 | 81.09 | 80.06 | -0.50% | 739 |
| Apr 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.46 | 1.87% | 10,280 |
| Mar 31, 2026 | 78.30 | 80.00 | 78.30 | 80.00 | 78.98 | 2.89% | 2,275 |
| Mar 26, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 76.76 | -5.79% | 300 |
| Mar 25, 2026 | 81.27 | 82.53 | 81.27 | 82.53 | 81.48 | 1.80% | 428 |
| Mar 24, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 80.04 | -6.21% | 366 |
| Mar 20, 2026 | 86.70 | 88.33 | 86.44 | 86.44 | 85.34 | 1.69% | 742 |
| Mar 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.92 | 7.59% | 291 |
| Mar 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.99 | 2.88% | 123 |
| Mar 12, 2026 | 77.72 | 77.72 | 76.79 | 76.79 | 75.81 | -1.31% | 730 |
| Mar 11, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 76.82 | 11.16% | 480 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.11 | 8.78% | 459 |
| Mar 9, 2026 | 64.24 | 65.26 | 64.24 | 64.35 | 63.53 | -0.89% | 1,083 |
| Mar 6, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.10 | 6.44% | 155 |
| Mar 4, 2026 | 61.22 | 62.22 | 61.00 | 61.00 | 60.22 | -0.93% | 2,496 |
| Mar 3, 2026 | 61.38 | 61.57 | 61.38 | 61.57 | 60.79 | -2.27% | 1,150 |
| Mar 2, 2026 | 61.38 | 63.00 | 61.38 | 63.00 | 62.20 | -2.11% | 925 |