Career Technology (Mfg.) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	32,682,210
Apr 21, 2026	19.00	20.65	18.90	20.65	20.65	9.84%	16,327,660
Apr 20, 2026	19.40	19.60	18.10	18.80	18.80	0.27%	10,873,020
Apr 17, 2026	17.55	18.80	17.45	18.75	18.75	7.45%	11,773,610
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