CEMATRIX Corporation (CTXXF)
OTCMKTS · Delayed Price · Currency is USD
0.3760
-0.0040 (-1.05%)
At close: Sep 4, 2026
CTXXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -1.05% | 154,081 |
| Sep 3, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -1.43% | 411,696 |
| Sep 2, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 8.59% | 959,423 |
| Sep 1, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.24% | 1,010 |
| Aug 31, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 2.73% | 1,300 |
| Aug 28, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -0.08% | 14,000 |
| Aug 27, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.10% | 25,965 |
| Aug 26, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.98% | 36,350 |
| Aug 25, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.18% | 3,288 |
| Aug 24, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.96% | 19,468 |
| Aug 21, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.53% | 4,701 |
| Aug 20, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -3.31% | 7,256 |
| Aug 19, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.75% | 9,099 |
| Aug 18, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 0.69% | 53,416 |
| Aug 17, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.09% | 2,004 |
| Aug 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.06% | 13,960 |
| Aug 13, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.31% | 8,750 |
| Aug 12, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.95% | 52,150 |
| Aug 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.92% | 4,280 |
| Aug 10, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 0.80% | 81,928 |
| Aug 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.31% | 65,899 |
| Aug 6, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.86% | 62,909 |
| Aug 5, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.83% | 46,110 |
| Aug 4, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.72% | 81,636 |
| Aug 3, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.14% | 7,295 |
| Jul 31, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.75% | 59,750 |
| Jul 30, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.85% | 4,875 |
| Jul 29, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.48% | 100,600 |
| Jul 28, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.86% | 2,630 |
| Jul 27, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -2.91% | 12,364 |
| Jul 24, 2026 | 0.43 | 0.43 | 0.35 | 0.36 | 0.36 | 0.78% | 30,876 |
| Jul 23, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.87% | 16,966 |
| Jul 22, 2026 | 0.44 | 0.44 | 0.35 | 0.36 | 0.36 | 0.04% | 56,448 |
| Jul 21, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.56% | 25,028 |
| Jul 20, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.84% | 82,870 |
| Jul 17, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.87% | 6,800 |
| Jul 16, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.93% | 13,872 |
| Jul 15, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.16% | 5,552 |
| Jul 14, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.75% | 13,267 |
| Jul 13, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.80% | 83,807 |
| Jul 10, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.20% | 32,262 |
| Jul 9, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 0.63% | 69,473 |
| Jul 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.87% | 1,200 |
| Jul 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.31% | 8,100 |
| Jul 6, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.13% | 12,732 |
| Jul 2, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.93% | 2,894 |
| Jul 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.83% | 1,250 |
| Jun 30, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.00% | 5,541 |
| Jun 29, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 0.50% | 3,973 |
| Jun 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.25% | 1,436 |