Career Technology (Mfg.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,487,141
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%	20,476,777
Jun 17, 2026	22.85	25.00	22.50	24.40	24.40	5.63%	23,021,759
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%	28,577,090
Jun 11, 2026	21.10	21.10	19.90	20.30	20.30	-2.17%	15,778,571
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%	7,531,731
Jun 1, 2026	18.10	18.90	17.95	18.50	18.50	3.35%	5,474,689
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%	6,347,596
May 27, 2026	18.85	19.00	18.00	18.25	18.25	-1.62%	3,969,089
May 26, 2026	19.20	19.35	18.35	18.55	18.55	-2.88%	3,957,561
May 25, 2026	20.00	20.00	19.10	19.10	19.10	-1.29%	6,587,789
May 22, 2026	18.75	19.60	18.40	19.35	19.35	5.45%	8,414,666
May 21, 2026	17.90	18.65	17.75	18.35	18.35	4.56%	6,867,231
May 20, 2026	18.00	18.10	17.30	17.55	17.55	-0.85%	3,120,512
May 19, 2026	17.30	18.00	17.15	17.70	17.70	2.31%	3,863,298
May 18, 2026	16.70	17.35	16.30	17.30	17.30	2.98%	3,228,017
May 15, 2026	17.95	18.10	16.70	16.80	16.80	-5.62%	5,517,489
May 14, 2026	17.80	18.10	17.60	17.80	17.80	0.56%	3,158,580
May 13, 2026	18.50	18.50	17.60	17.70	17.70	-4.07%	5,323,517
May 12, 2026	18.10	18.85	18.00	18.45	18.45	2.22%	5,473,112
May 11, 2026	18.70	19.05	18.00	18.05	18.05	-1.63%	5,056,239
May 8, 2026	19.00	19.20	18.10	18.35	18.35	-3.17%	4,736,052
May 7, 2026	19.05	19.60	18.60	18.95	18.95	2.16%	7,241,271
May 6, 2026	19.50	19.50	18.25	18.55	18.55	-0.54%	7,384,714