CTXAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	58.82	59.33	58.57	58.57	58.57	-2.36%	1,482
Sep 3, 2026	62.67	62.67	62.54	62.55	59.98	1.94%	2,418
Sep 2, 2026	61.35	62.13	61.35	61.36	58.85	-2.58%	1,619
Sep 1, 2026	62.98	63.00	62.35	62.99	60.41	2.84%	2,549
Aug 31, 2026	61.75	61.75	61.25	61.25	58.74	1.87%	1,517
Aug 28, 2026	60.22	60.22	60.05	60.13	57.66	-0.42%	1,137
Aug 27, 2026	60.68	60.68	60.38	60.38	57.90	-0.56%	35,289
Aug 26, 2026	60.75	61.00	59.27	60.72	58.23	2.15%	156,248
Aug 25, 2026	60.35	60.35	59.22	59.44	57.00	-3.85%	21,276
Aug 24, 2026	61.82	61.82	61.82	61.82	59.28	9.38%	434
Aug 21, 2026	56.27	56.62	56.27	56.52	54.20	0.43%	636
Aug 20, 2026	56.33	56.62	56.28	56.28	53.97	-1.19%	890
Aug 19, 2026	56.96	56.96	56.96	56.96	54.62	-0.79%	483
Aug 18, 2026	56.76	57.42	56.76	57.42	55.06	1.14%	673
Aug 17, 2026	55.69	56.77	55.69	56.77	54.44	1.27%	705
Aug 14, 2026	56.64	56.64	56.06	56.06	53.76	-0.56%	771
Aug 13, 2026	56.03	56.37	56.03	56.37	54.06	1.08%	543
Aug 12, 2026	56.23	56.23	55.77	55.77	53.48	-0.45%	890
Aug 11, 2026	55.04	56.20	55.04	56.02	53.72	3.73%	1,307
Aug 10, 2026	54.00	54.00	54.00	54.00	51.79	0.36%	430
Aug 7, 2026	54.27	54.27	53.81	53.81	51.60	-0.39%	513
Aug 6, 2026	54.27	54.27	54.02	54.02	51.80	-3.90%	1,011
Aug 5, 2026	56.21	56.21	56.21	56.21	53.90	3.71%	578
Aug 4, 2026	53.87	54.20	53.87	54.20	51.98	-3.21%	985
Jul 31, 2026	55.74	56.00	55.74	56.00	53.70	-0.30%	785
Jul 30, 2026	53.71	56.18	53.71	56.17	53.87	1.89%	598
Jul 29, 2026	52.59	55.13	52.59	55.13	52.87	5.65%	638
Jul 28, 2026	52.18	52.18	52.18	52.18	50.04	-0.70%	422
Jul 27, 2026	52.52	53.20	52.52	52.55	50.39	-2.31%	6,102
Jul 24, 2026	53.94	53.94	53.68	53.79	51.58	-1.47%	2,891
Jul 23, 2026	52.67	54.59	52.67	54.59	52.35	3.72%	508
Jul 22, 2026	52.36	52.63	52.36	52.63	50.47	-1.60%	1,816
Jul 21, 2026	53.38	54.55	53.38	53.49	51.30	0.83%	829
Jul 20, 2026	51.04	53.05	51.04	53.05	50.87	0.72%	981
Jul 17, 2026	52.69	53.57	52.65	52.67	50.51	2.23%	1,499
Jul 16, 2026	51.72	51.72	51.52	51.52	49.41	-4.43%	1,840
Jul 15, 2026	51.93	53.91	51.93	53.91	51.70	2.78%	723
Jul 14, 2026	52.45	53.88	52.45	52.45	50.30	2.68%	1,233
Jul 13, 2026	51.94	51.94	51.08	51.08	48.99	0.77%	1,307
Jul 10, 2026	49.81	50.69	49.81	50.69	48.61	3.85%	880
Jul 9, 2026	48.76	48.81	48.76	48.81	46.81	6.46%	2,129
Jul 8, 2026	45.85	45.85	45.85	45.85	43.97	-4.02%	1,007
Jul 7, 2026	48.40	48.40	47.61	47.77	45.81	3.00%	1,997
Jul 6, 2026	46.50	46.55	46.38	46.38	44.48	-0.28%	1,937
Jul 2, 2026	46.51	46.51	46.51	46.51	44.60	3.03%	2,266
Jul 1, 2026	43.64	45.26	43.64	45.14	43.29	0.09%	2,820
Jun 29, 2026	45.19	45.41	45.05	45.10	43.25	0.74%	24,772
Jun 26, 2026	46.64	46.64	44.77	44.77	42.93	-1.67%	891
Jun 25, 2026	45.10	45.53	45.05	45.53	43.66	1.61%	994
Jun 24, 2026	44.81	46.80	44.81	44.81	42.97	-3.57%	1,015