CEMATRIX Corporation (CTXXF)
OTCMKTS · Delayed Price · Currency is USD
0.2650
+0.0040 (1.53%)
Feb 11, 2026, 4:00 PM EST
CEMATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.61% | 500 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.80% | 1,700 |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.61% | 580 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 24,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.45% | 1,000 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.79% | 45,930 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.28% | 34,600 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.04% | 14,561 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.77% | 50,450 |
| Jan 26, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 3.20% | 21,803 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.80% | 217,500 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.15% | 2,003 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.48% | 7,615 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.26% | 45,736 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.96% | 84,331 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.99% | 23,100 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 5,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.35% | 5,300 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 23,140 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 60,760 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 73,918 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.80% | 5,100 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.00% | 14,754 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.29% | 4,550 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 100 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.96% | 500 |
| Dec 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.08% | 10,200 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | 8,100 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.03% | 20,200 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.20% | 1,150 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.48% | 200 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.94% | 1,550 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 9,200 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.85% | 80,320 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.36% | 1,000 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.08% | 65,200 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.12% | 54,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | 1,500 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.98% | 15,030 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.36% | 6,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.65% | 10,074 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.11% | 16,000 |
| Nov 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 72,500 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.26% | 12,500 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.97% | 76,500 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | 85,000 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.56% | 11,050 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 24,500 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.51% | 22,800 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.40% | 52,700 |