CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	31.75	32.35	31.60	32.00	32.00	-	2,580,262
Dec 10, 2025	32.60	32.75	31.30	32.00	32.00	-5.33%	14,224,312
Dec 9, 2025	34.30	34.30	33.60	33.80	33.80	-1.31%	1,982,854
Dec 8, 2025	33.90	34.55	33.85	34.25	34.25	0.88%	2,974,819
Dec 5, 2025	33.95	34.05	33.60	33.95	33.95	-0.73%	3,081,182
Dec 4, 2025	35.70	35.70	34.05	34.20	34.20	-2.98%	5,480,815
Dec 3, 2025	34.50	35.40	34.50	35.25	35.25	2.62%	8,234,331
Dec 2, 2025	33.35	34.45	33.15	34.35	34.35	3.46%	7,512,533
Dec 1, 2025	33.00	33.85	33.00	33.20	33.20	-0.60%	3,667,380
Nov 28, 2025	33.50	33.65	33.15	33.40	33.40	-0.60%	3,019,217
Nov 27, 2025	33.55	34.00	33.00	33.60	33.60	0.15%	5,223,804
Nov 26, 2025	32.00	33.95	32.00	33.55	33.55	4.84%	13,021,440
Nov 25, 2025	32.20	32.20	31.80	32.00	32.00	-	2,321,952
Nov 24, 2025	32.20	32.70	31.65	32.00	32.00	2.07%	5,002,075
Nov 21, 2025	30.95	31.60	30.85	31.35	31.35	0.97%	2,963,674
Nov 20, 2025	31.05	31.30	30.85	31.05	31.05	1.47%	1,669,106
Nov 19, 2025	30.50	30.75	30.20	30.60	30.60	0.33%	2,321,610
Nov 18, 2025	30.70	30.85	30.00	30.50	30.50	-0.81%	3,884,372
Nov 17, 2025	31.30	31.60	30.70	30.75	30.75	-1.60%	2,631,169
Nov 14, 2025	31.65	31.85	31.25	31.25	31.25	-1.26%	1,952,908
Nov 13, 2025	32.00	32.05	31.55	31.65	31.65	-0.78%	1,840,400
Nov 12, 2025	31.35	32.20	31.20	31.90	31.90	1.75%	2,767,799
Nov 11, 2025	32.65	32.85	31.20	31.35	31.35	-3.98%	4,338,789
Nov 10, 2025	32.20	32.90	32.05	32.65	32.65	1.24%	5,200,448
Nov 7, 2025	32.00	33.25	32.00	32.25	32.25	-0.31%	10,078,500
Nov 6, 2025	31.10	32.90	31.10	32.35	32.35	5.89%	7,595,858
Nov 5, 2025	30.00	30.55	29.65	30.55	30.55	1.83%	1,985,981
Nov 4, 2025	30.40	30.50	30.00	30.00	30.00	-1.32%	2,787,443
Nov 3, 2025	30.70	30.70	30.25	30.40	30.40	-0.33%	1,805,450
Oct 31, 2025	31.15	31.25	30.50	30.50	30.50	-1.77%	2,101,318
Oct 30, 2025	31.20	31.45	30.90	31.05	31.05	-0.48%	1,743,241
Oct 29, 2025	31.65	31.80	31.00	31.20	31.20	-1.11%	1,841,397
Oct 28, 2025	31.50	31.65	31.30	31.55	31.55	0.80%	1,469,285
Oct 27, 2025	31.45	31.55	31.10	31.30	31.30	0.16%	1,668,459
Oct 23, 2025	31.60	31.60	31.25	31.25	31.25	-0.95%	1,046,185
Oct 22, 2025	31.60	31.65	31.20	31.55	31.55	0.80%	1,361,873
Oct 21, 2025	31.00	31.65	30.90	31.30	31.30	1.62%	1,980,735
Oct 20, 2025	31.30	31.60	30.80	30.80	30.80	-1.12%	1,819,887
Oct 17, 2025	31.00	31.55	31.00	31.15	31.15	-0.32%	1,932,831
Oct 16, 2025	31.40	31.80	31.15	31.25	31.25	0.97%	2,051,345