CTXAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.60	48.87	48.60	48.87	48.87	-0.63%	1,350
May 11, 2026	49.18	49.18	49.18	49.18	49.18	-0.38%	543
May 8, 2026	49.51	49.51	49.34	49.37	49.37	0.47%	929
May 7, 2026	49.23	49.23	49.14	49.14	49.14	-2.49%	1,520
May 6, 2026	50.05	50.41	50.05	50.39	50.39	-1.20%	2,936
May 5, 2026	50.81	51.00	50.81	51.00	51.00	0.29%	781
May 4, 2026	50.68	50.93	50.68	50.85	50.85	-1.17%	3,533
May 1, 2026	51.45	51.45	51.45	51.45	51.45	1.90%	555
Apr 30, 2026	50.20	50.49	49.12	50.49	50.49	5.98%	1,974
Apr 29, 2026	47.53	49.50	47.53	47.64	47.64	0.89%	1,003
Apr 28, 2026	47.32	47.32	47.22	47.22	47.22	1.03%	531
Apr 27, 2026	46.74	46.74	46.74	46.74	46.74	-1.18%	315
Apr 24, 2026	47.30	48.55	47.30	47.30	47.30	-1.34%	867
Apr 23, 2026	46.29	47.94	46.29	47.94	47.94	6.13%	823
Apr 22, 2026	45.17	45.17	45.17	45.17	45.17	-0.02%	10,676
Apr 21, 2026	45.32	45.32	45.18	45.18	45.18	-1.56%	1,249
Apr 20, 2026	45.90	45.90	45.90	45.90	45.90	-2.01%	672
Apr 17, 2026	47.00	47.01	46.81	46.84	46.84	-1.72%	7,798
Apr 16, 2026	47.74	47.74	47.66	47.66	47.66	0.57%	3,124
Apr 15, 2026	47.40	47.40	47.39	47.39	47.39	-2.23%	945
Apr 14, 2026	48.33	48.47	48.33	48.47	48.47	0.37%	844
Apr 13, 2026	48.00	48.29	48.00	48.29	48.29	3.33%	726
Apr 10, 2026	46.73	46.73	46.73	46.73	46.73	-0.93%	464
Apr 9, 2026	46.91	47.17	46.91	47.17	47.17	4.86%	930
Apr 8, 2026	44.70	45.00	44.70	44.99	44.99	-2.94%	1,362
Apr 7, 2026	46.23	46.37	46.21	46.35	46.35	0.63%	1,741
Apr 2, 2026	46.06	46.06	46.06	46.06	46.06	0.02%	1,550
Apr 1, 2026	46.37	46.37	46.05	46.05	46.05	-0.29%	1,771
Mar 31, 2026	46.01	46.19	46.01	46.19	46.19	-0.17%	976
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