Career Technology (Mfg.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.95	18.10	16.70	16.80	16.80	-5.62%	5,507,434
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
May 5, 2026	18.15	18.70	18.00	18.65	18.65	3.61%	3,621,393
May 4, 2026	18.20	18.85	18.00	18.00	18.00	0.28%	5,040,703
Apr 30, 2026	17.80	18.40	17.70	17.95	17.95	1.13%	3,910,562
Apr 29, 2026	17.90	18.30	17.65	17.75	17.75	-1.93%	3,121,041
Apr 28, 2026	18.00	18.30	17.60	18.10	18.10	1.12%	3,350,810
Apr 27, 2026	18.60	18.80	17.55	17.90	17.90	-3.50%	6,336,449
Apr 24, 2026	18.60	19.30	18.55	18.55	18.55	-	7,901,932
Apr 23, 2026	19.95	20.00	17.80	18.55	18.55	-5.84%	14,644,520
Apr 22, 2026	21.60	21.80	19.55	19.70	19.70	-4.60%	32,682,217
Apr 21, 2026	19.00	20.65	18.90	20.65	20.65	9.84%	16,327,665
Apr 20, 2026	19.40	19.60	18.10	18.80	18.80	0.27%	10,873,025
Apr 17, 2026	17.55	18.80	17.45	18.75	18.75	7.45%	11,773,612
Apr 16, 2026	17.90	17.90	17.40	17.45	17.45	-1.13%	3,244,644
Apr 15, 2026	17.60	17.85	17.40	17.65	17.65	1.15%	4,550,569
Apr 14, 2026	17.70	18.20	17.35	17.45	17.45	-	6,640,128
Apr 13, 2026	17.10	17.80	17.10	17.45	17.45	2.35%	5,311,993
Apr 10, 2026	17.55	17.90	17.00	17.05	17.05	-2.57%	4,725,006
Apr 9, 2026	17.45	17.75	16.90	17.50	17.50	0.86%	7,256,458
Apr 8, 2026	16.25	17.35	16.25	17.35	17.35	9.81%	8,127,426
Apr 7, 2026	16.45	16.50	15.70	15.80	15.80	-2.47%	3,612,368
Apr 2, 2026	16.40	16.80	16.10	16.20	16.20	-	2,220,014
Apr 1, 2026	16.45	16.80	16.15	16.20	16.20	2.21%	2,553,137
Mar 31, 2026	16.50	16.65	15.85	15.85	15.85	-4.23%	4,437,570
Mar 30, 2026	16.85	17.10	16.50	16.55	16.55	-3.78%	3,852,126
Mar 27, 2026	16.20	17.20	16.15	17.20	17.20	5.20%	5,146,498
Mar 26, 2026	16.75	17.00	16.35	16.35	16.35	-1.21%	2,307,872
Mar 25, 2026	16.60	16.80	16.50	16.55	16.55	1.85%	2,585,582
Mar 24, 2026	17.20	17.30	16.00	16.25	16.25	-3.27%	5,933,724
Mar 23, 2026	16.70	17.55	16.50	16.80	16.80	-1.47%	6,260,062
Mar 20, 2026	17.15	17.60	16.95	17.05	17.05	-0.29%	5,988,374
Mar 19, 2026	17.30	17.55	17.10	17.10	17.10	-2.01%	4,077,644
Mar 18, 2026	17.50	17.50	16.95	17.45	17.45	1.16%	5,635,069
Mar 17, 2026	16.85	17.55	16.65	17.25	17.25	3.92%	8,458,770
Mar 16, 2026	17.10	17.45	16.50	16.60	16.60	-1.48%	5,429,391
Mar 13, 2026	16.00	17.00	15.90	16.85	16.85	2.74%	6,555,863
Mar 12, 2026	16.30	16.60	16.05	16.40	16.40	0.61%	3,085,014
Mar 11, 2026	16.00	16.50	16.00	16.30	16.30	2.84%	6,941,172
Mar 10, 2026	14.85	15.85	14.80	15.85	15.85	9.69%	6,512,194
Mar 9, 2026	14.80	14.80	14.30	14.45	14.45	-7.07%	5,656,334
Mar 6, 2026	15.20	15.65	15.00	15.55	15.55	2.30%	1,996,253
Mar 5, 2026	15.40	15.55	14.95	15.20	15.20	2.36%	2,633,086
Mar 4, 2026	15.80	15.90	14.85	14.85	14.85	-7.19%	7,058,017