CTXAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	55.04	56.20	55.04	56.02	56.02	3.73%	1,307
Aug 10, 2026	54.00	54.00	54.00	54.00	54.00	0.36%	430
Aug 7, 2026	54.27	54.27	53.81	53.81	53.81	-0.39%	513
Aug 6, 2026	54.27	54.27	54.02	54.02	54.02	-3.90%	1,011
Aug 5, 2026	56.21	56.21	56.21	56.21	56.21	3.71%	578
Aug 4, 2026	53.87	54.20	53.87	54.20	54.20	-3.21%	985
Jul 31, 2026	55.74	56.00	55.74	56.00	56.00	-0.30%	785
Jul 30, 2026	53.71	56.18	53.71	56.17	56.17	1.89%	598
Jul 29, 2026	52.59	55.13	52.59	55.13	55.13	5.65%	638
Jul 28, 2026	52.18	52.18	52.18	52.18	52.18	-0.70%	422
Jul 27, 2026	52.52	53.20	52.52	52.55	52.55	-2.31%	6,102
Jul 24, 2026	53.94	53.94	53.68	53.79	53.79	-1.47%	2,891
Jul 23, 2026	52.67	54.59	52.67	54.59	54.59	3.72%	508
Jul 22, 2026	52.36	52.63	52.36	52.63	52.63	-1.60%	1,816
Jul 21, 2026	53.38	54.55	53.38	53.49	53.49	0.83%	829
Jul 20, 2026	51.04	53.05	51.04	53.05	53.05	0.72%	981
Jul 17, 2026	52.69	53.57	52.65	52.67	52.67	2.23%	1,499
Jul 16, 2026	51.72	51.72	51.52	51.52	51.52	-4.43%	1,840
Jul 15, 2026	51.93	53.91	51.93	53.91	53.91	2.78%	723
Jul 14, 2026	52.45	53.88	52.45	52.45	52.45	2.68%	1,233
Jul 13, 2026	51.94	51.94	51.08	51.08	51.08	0.77%	1,307
Jul 10, 2026	49.81	50.69	49.81	50.69	50.69	3.85%	880
Jul 9, 2026	48.76	48.81	48.76	48.81	48.81	6.46%	2,129
Jul 8, 2026	45.85	45.85	45.85	45.85	45.85	-4.02%	1,007
Jul 7, 2026	48.40	48.40	47.61	47.77	47.77	3.00%	1,997
Jul 6, 2026	46.50	46.55	46.38	46.38	46.38	-0.28%	1,937
Jul 2, 2026	46.51	46.51	46.51	46.51	46.51	3.03%	2,266
Jul 1, 2026	43.64	45.26	43.64	45.14	45.14	0.09%	2,820
Jun 29, 2026	45.19	45.41	45.05	45.10	45.10	0.74%	24,772
Jun 26, 2026	46.64	46.64	44.77	44.77	44.77	-1.67%	891
Jun 25, 2026	45.10	45.53	45.05	45.53	45.53	1.61%	994
Jun 24, 2026	44.81	46.80	44.81	44.81	44.81	-3.57%	1,015
Jun 23, 2026	45.69	46.47	45.69	46.47	46.47	-0.64%	1,037
Jun 18, 2026	46.83	46.83	46.77	46.77	46.77	-0.91%	699
Jun 17, 2026	47.61	47.61	47.20	47.20	47.20	-0.69%	584
Jun 15, 2026	47.46	47.53	47.43	47.53	47.53	-7.29%	1,023
Jun 12, 2026	51.27	51.27	51.27	51.27	51.27	-4.08%	525
Jun 11, 2026	51.47	53.45	51.47	53.45	53.45	3.59%	621
Jun 10, 2026	51.45	51.60	51.45	51.60	51.60	3.10%	655
Jun 8, 2026	50.05	50.05	50.05	50.05	50.05	-1.29%	749
Jun 5, 2026	53.20	53.20	50.71	50.71	50.71	-2.75%	1,012
Jun 4, 2026	53.93	53.93	52.14	52.14	52.14	4.95%	1,194
Jun 3, 2026	49.67	49.68	49.67	49.68	49.68	2.33%	1,230
Jun 2, 2026	48.55	48.55	48.55	48.55	48.55	0.08%	787
Jun 1, 2026	48.40	48.51	48.31	48.51	48.51	1.02%	1,452
May 29, 2026	48.02	48.02	48.02	48.02	48.02	3.76%	586
May 27, 2026	46.28	47.81	46.28	46.28	46.28	-3.60%	2,658
May 26, 2026	46.41	48.01	46.41	48.01	48.01	-4.40%	981
May 22, 2026	50.28	50.28	50.22	50.22	50.22	0.41%	1,415
May 21, 2026	50.16	50.31	50.02	50.02	50.02	-1.35%	1,028