Career Technology (Mfg.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	16.45	17.10	16.25	16.80	-	3.07%	3,385,288
Aug 6, 2026	16.00	16.35	15.50	16.30	16.30	1.88%	3,220,245
Aug 5, 2026	15.70	16.25	15.70	16.00	16.00	3.23%	3,642,921
Aug 4, 2026	14.70	15.50	14.65	15.50	15.50	4.73%	3,465,473
Aug 3, 2026	14.10	15.25	13.90	14.80	14.80	5.34%	4,217,340
Jul 31, 2026	14.30	14.45	13.75	14.05	14.05	4.07%	4,112,083
Jul 30, 2026	14.15	14.30	13.50	13.50	13.50	-4.93%	5,675,959
Jul 29, 2026	15.15	15.30	13.70	14.20	14.20	-5.65%	8,763,755
Jul 28, 2026	15.75	15.75	15.00	15.05	15.05	-6.52%	4,212,428
Jul 27, 2026	16.60	16.60	15.80	16.10	16.10	-3.01%	3,842,154
Jul 24, 2026	17.00	17.00	16.40	16.60	16.60	-1.48%	2,601,666
Jul 23, 2026	17.10	17.30	16.65	16.85	16.85	-0.88%	2,375,847
Jul 22, 2026	17.30	17.45	17.00	17.00	17.00	-	3,036,176
Jul 21, 2026	16.55	17.20	16.50	17.00	17.00	3.66%	3,197,440
Jul 20, 2026	17.05	17.20	15.60	16.40	16.40	-3.24%	5,956,945
Jul 17, 2026	17.80	17.80	16.85	16.95	16.95	-6.87%	6,011,354
Jul 16, 2026	18.75	18.75	18.10	18.20	18.20	-2.67%	2,762,949
Jul 15, 2026	18.50	19.00	18.50	18.70	18.70	1.36%	3,059,786
Jul 14, 2026	18.95	19.10	17.70	18.45	18.45	-3.15%	7,418,220
Jul 13, 2026	19.85	20.45	18.95	19.05	19.05	-3.30%	6,236,616
Jul 9, 2026	20.05	20.30	19.70	19.70	19.70	-1.75%	3,178,411
Jul 8, 2026	20.05	20.30	19.25	20.05	20.05	1.01%	6,940,710
Jul 7, 2026	20.50	20.95	19.80	19.85	19.85	-3.41%	6,721,556
Jul 6, 2026	20.65	21.40	20.05	20.55	20.55	0.74%	5,423,663
Jul 3, 2026	20.80	20.90	20.15	20.40	20.40	-1.69%	4,869,640
Jul 2, 2026	20.30	21.00	19.90	20.75	20.75	2.22%	4,700,839
Jul 1, 2026	22.00	22.00	20.25	20.30	20.30	-5.36%	8,845,345
Jun 30, 2026	21.20	21.70	21.00	21.45	21.45	3.12%	5,892,629
Jun 29, 2026	21.60	21.95	20.20	20.80	20.80	-4.37%	15,079,342
Jun 26, 2026	22.50	23.45	21.70	21.75	21.75	-3.97%	14,867,783
Jun 25, 2026	23.35	23.60	22.40	22.65	22.65	-2.58%	12,236,097
Jun 24, 2026	23.80	24.65	23.10	23.25	23.25	-4.32%	17,206,720
Jun 23, 2026	24.05	25.40	23.50	24.30	24.30	1.46%	25,138,043
Jun 22, 2026	24.75	25.80	23.90	23.95	23.95	-2.04%	30,661,452
Jun 18, 2026	24.70	24.95	23.75	24.45	24.45	0.20%	20,476,770
Jun 17, 2026	22.85	25.00	22.50	24.40	24.40	5.63%	23,021,750
Jun 16, 2026	25.00	25.00	22.95	23.10	23.10	-5.52%	48,271,190
Jun 15, 2026	23.35	24.45	23.05	24.45	24.45	9.89%	21,570,170
Jun 12, 2026	20.70	22.30	20.70	22.25	22.25	9.61%	28,664,630
Jun 11, 2026	21.10	21.10	19.90	20.30	20.30	-2.17%	15,778,570
Jun 10, 2026	20.80	22.55	20.60	20.75	20.75	1.22%	52,166,140
Jun 9, 2026	21.00	21.20	19.85	20.50	20.50	0.74%	32,136,661
Jun 8, 2026	16.90	20.35	16.85	20.35	20.35	10.00%	23,126,322
Jun 5, 2026	18.50	18.70	17.75	18.50	18.50	0.27%	4,582,688
Jun 4, 2026	19.25	19.45	18.40	18.45	18.45	-5.87%	6,681,139
Jun 3, 2026	19.15	19.65	18.85	19.60	19.60	3.16%	8,931,549
Jun 2, 2026	18.75	19.30	18.35	19.00	19.00	2.70%	7,623,080
Jun 1, 2026	18.10	18.90	17.95	18.50	18.50	3.35%	5,484,332
May 29, 2026	17.85	18.05	17.70	17.90	17.90	1.70%	3,191,622
May 28, 2026	18.60	19.00	17.40	17.60	17.60	-3.56%	6,356,292