CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.70	30.80	30.10	30.65	30.65	1.49%	2,287,340
Mar 4, 2026	30.90	30.95	30.05	30.20	30.20	-3.82%	5,513,026
Mar 3, 2026	31.50	31.75	31.10	31.40	31.40	-0.63%	2,363,040
Mar 2, 2026	30.85	32.00	30.40	31.60	31.60	0.96%	5,136,797
Feb 26, 2026	31.25	31.75	31.10	31.30	31.30	0.16%	5,653,931
Feb 25, 2026	30.50	31.45	30.30	31.25	31.25	2.46%	5,643,244
Feb 24, 2026	31.05	31.10	30.15	30.50	30.50	-1.29%	8,668,037
Feb 23, 2026	31.10	31.75	30.85	30.90	30.90	-0.32%	3,561,586
Feb 11, 2026	31.00	31.10	30.60	31.00	31.00	0.16%	3,172,573
Feb 10, 2026	30.70	31.15	30.60	30.95	30.95	0.81%	2,718,304
Feb 9, 2026	31.35	31.35	30.60	30.70	30.70	-0.65%	4,172,106
Feb 6, 2026	31.45	31.45	30.85	30.90	30.90	-1.28%	2,606,647
Feb 5, 2026	31.50	32.00	31.30	31.30	31.30	-0.63%	2,300,415
Feb 4, 2026	31.10	31.60	30.90	31.50	31.50	1.29%	2,098,475
Feb 3, 2026	30.70	31.15	30.70	31.10	31.10	1.47%	2,455,480
Feb 2, 2026	31.05	31.05	30.60	30.65	30.65	-1.13%	3,264,570
Jan 30, 2026	31.90	31.90	31.00	31.00	31.00	-2.67%	4,052,889
Jan 29, 2026	32.00	32.30	31.80	31.85	31.85	-0.47%	2,004,858
Jan 28, 2026	32.20	32.25	31.80	32.00	32.00	-0.47%	3,025,315
Jan 27, 2026	32.50	33.35	32.10	32.15	32.15	-1.08%	4,107,446
Jan 26, 2026	32.70	32.70	32.15	32.50	32.50	0.93%	1,455,523
Jan 23, 2026	32.75	32.75	32.10	32.20	32.20	-1.08%	2,722,078
Jan 22, 2026	32.50	33.25	32.50	32.55	32.55	-0.15%	3,750,129
Jan 21, 2026	32.65	33.15	32.60	32.60	32.60	-1.36%	3,517,024
Jan 20, 2026	33.50	33.90	33.00	33.05	33.05	-1.34%	3,933,245
Jan 19, 2026	33.85	34.60	33.30	33.50	33.50	-1.18%	8,307,510
Jan 16, 2026	33.60	34.20	33.50	33.90	33.90	1.04%	3,988,785
Jan 15, 2026	32.80	33.80	32.60	33.55	33.55	1.36%	5,206,680
Jan 14, 2026	32.75	33.35	32.75	33.10	33.10	1.69%	4,459,917
Jan 13, 2026	32.20	32.85	32.20	32.55	32.55	1.24%	5,190,417
Jan 12, 2026	31.60	32.35	31.40	32.15	32.15	1.74%	3,984,028
Jan 9, 2026	32.00	32.40	31.40	31.60	31.60	0.32%	2,719,341
Jan 8, 2026	31.20	31.70	31.15	31.50	31.50	0.96%	1,914,413
Jan 7, 2026	31.00	31.45	31.00	31.20	31.20	0.65%	2,314,820
Jan 6, 2026	31.00	31.40	30.70	31.00	31.00	1.31%	2,146,351
Jan 5, 2026	30.75	30.95	30.60	30.60	30.60	-0.49%	2,288,167
Jan 2, 2026	30.95	31.00	30.65	30.75	30.75	-0.49%	2,478,309
Dec 31, 2025	31.30	31.40	30.75	30.90	30.90	-1.12%	3,880,562
Dec 30, 2025	31.55	31.60	31.20	31.25	31.25	-1.42%	2,082,358
Dec 29, 2025	31.85	32.25	31.60	31.70	31.70	-0.47%	1,450,904
Dec 26, 2025	31.35	32.00	31.25	31.85	31.85	1.92%	1,729,750
Dec 24, 2025	31.50	31.50	31.20	31.25	31.25	-0.32%	1,521,804
Dec 23, 2025	31.90	31.90	31.30	31.35	31.35	-1.26%	2,132,927
Dec 22, 2025	31.50	31.95	31.50	31.75	31.75	0.95%	1,755,474
Dec 19, 2025	31.30	31.85	31.30	31.45	31.45	0.16%	1,353,951
Dec 18, 2025	31.70	31.70	31.20	31.40	31.40	-0.16%	1,343,548
Dec 17, 2025	31.65	31.85	31.40	31.45	31.45	-0.47%	1,670,653
Dec 16, 2025	31.85	31.95	31.30	31.60	31.60	-1.71%	3,067,366
Dec 15, 2025	31.75	32.15	31.55	32.15	32.15	0.94%	3,042,200
Dec 12, 2025	32.45	32.80	31.75	31.85	31.85	-0.47%	3,162,148