CTXAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.31	46.37	46.20	46.26	46.26	1.17%	1,463
Mar 26, 2026	45.73	45.73	45.73	45.73	45.73	-3.16%	883
Mar 24, 2026	47.37	47.37	47.22	47.22	47.22	0.75%	429
Mar 23, 2026	46.97	47.44	46.87	46.87	46.87	1.58%	3,876
Mar 20, 2026	44.95	48.48	44.95	46.14	46.14	-0.75%	5,187
Mar 19, 2026	46.68	46.68	46.49	46.49	46.49	4.32%	643
Mar 18, 2026	44.67	44.72	44.50	44.56	44.56	1.50%	1,552
Mar 17, 2026	43.90	43.90	43.90	43.90	43.90	-0.59%	587
Mar 16, 2026	43.66	44.16	43.46	44.16	44.16	2.51%	1,168
Mar 13, 2026	43.45	43.66	43.08	43.08	43.08	-0.09%	1,418
Mar 12, 2026	43.34	43.34	43.12	43.12	43.12	0.14%	1,288
Mar 11, 2026	41.75	43.06	41.75	43.06	43.06	0.81%	1,172
Mar 10, 2026	44.70	44.70	42.58	42.71	42.71	-13.80%	1,854
Mar 9, 2026	49.55	49.55	49.55	49.55	49.55	12.28%	569
Mar 6, 2026	44.20	46.11	44.13	44.13	43.35	-1.45%	3,700
Mar 5, 2026	44.85	44.85	44.60	44.78	43.99	7.07%	727
Mar 4, 2026	41.74	41.82	41.74	41.82	41.08	-0.97%	813
Mar 3, 2026	41.51	42.23	41.51	42.23	41.48	2.74%	1,132
Mar 2, 2026	41.09	41.25	40.94	41.11	40.38	2.56%	1,158
Feb 27, 2026	40.15	40.15	40.08	40.08	39.37	1.75%	4,165
Feb 26, 2026	39.08	41.05	39.08	39.39	38.69	-0.43%	21,483
Feb 25, 2026	39.90	39.92	39.56	39.56	38.86	-2.35%	1,574
Feb 24, 2026	40.19	40.51	40.19	40.51	39.79	4.53%	3,323
Feb 23, 2026	39.31	39.31	38.75	38.75	38.07	-5.29%	846
Feb 20, 2026	40.83	41.01	40.83	40.92	40.20	2.34%	832
Feb 19, 2026	40.34	41.12	39.60	39.99	39.28	-2.19%	2,215
Feb 18, 2026	40.90	40.90	40.88	40.88	40.16	-3.20%	2,324
Feb 17, 2026	41.94	42.23	39.94	42.23	41.48	2.38%	1,177
Feb 12, 2026	41.70	41.70	41.09	41.25	40.52	-1.90%	1,156
Feb 11, 2026	42.14	42.16	42.05	42.05	41.31	1.01%	2,198
Feb 10, 2026	41.66	41.72	41.56	41.63	40.89	-0.56%	2,362
Feb 9, 2026	41.72	41.88	41.72	41.87	41.13	3.35%	763
Feb 6, 2026	40.29	40.51	40.29	40.51	39.79	0.36%	1,553
Feb 5, 2026	40.54	40.55	40.36	40.36	39.65	0.40%	1,159
Feb 4, 2026	40.30	40.30	40.17	40.20	39.49	0.94%	1,678
Feb 3, 2026	39.85	39.85	39.82	39.82	39.12	0.32%	915
Feb 2, 2026	39.77	39.84	39.70	39.70	38.99	0.27%	2,029
Jan 30, 2026	40.32	40.33	39.59	39.59	38.89	-1.52%	4,071
Jan 29, 2026	40.20	40.20	40.20	40.20	39.49	-0.81%	452
Jan 28, 2026	40.59	40.59	40.53	40.53	39.81	-4.55%	840
Jan 27, 2026	42.45	42.46	42.45	42.46	41.71	0.93%	635
Jan 26, 2026	43.63	43.63	42.07	42.07	41.33	-0.74%	810
Jan 23, 2026	41.69	42.39	41.66	42.39	41.64	1.57%	1,825
Jan 22, 2026	41.66	41.73	41.62	41.73	40.99	2.76%	4,087
Jan 21, 2026	40.46	40.61	40.46	40.61	39.89	1.32%	735
Jan 20, 2026	40.00	40.09	40.00	40.08	39.37	2.40%	1,549
Jan 16, 2026	39.09	39.30	39.07	39.14	38.45	-0.81%	1,737
Jan 15, 2026	39.59	39.59	39.45	39.46	38.76	1.35%	2,558
Jan 14, 2026	38.88	38.94	38.88	38.94	38.25	-2.00%	663
Jan 13, 2026	39.85	39.85	39.73	39.73	39.03	-5.15%	4,619