CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.50	42.70	41.75	42.15	42.15	-0.82%	1,480,376
Aug 20, 2026	41.40	42.50	41.40	42.50	42.50	3.16%	2,142,491
Aug 19, 2026	41.50	41.65	41.15	41.20	41.20	-1.44%	1,470,077
Aug 18, 2026	42.25	42.25	41.45	41.80	41.80	-1.07%	1,838,616
Aug 17, 2026	42.70	42.85	42.00	42.25	42.25	-1.52%	1,751,601
Aug 14, 2026	42.15	43.10	41.55	42.90	42.90	1.66%	4,408,043
Aug 13, 2026	41.95	42.80	41.70	42.20	42.20	0.48%	3,932,713
Aug 12, 2026	40.60	42.50	40.60	42.00	42.00	8.67%	9,813,810
Aug 11, 2026	37.85	38.80	37.85	38.65	38.65	1.05%	1,579,464
Aug 10, 2026	37.90	38.35	37.30	38.25	38.25	1.32%	1,438,720
Aug 7, 2026	36.85	37.95	36.85	37.75	37.75	1.62%	2,103,137
Aug 6, 2026	36.25	37.20	36.25	37.15	37.15	1.36%	1,224,495
Aug 5, 2026	36.95	36.95	36.45	36.65	36.65	0.55%	1,170,566
Aug 4, 2026	36.00	36.85	35.80	36.45	36.45	1.25%	1,845,705
Aug 3, 2026	35.25	36.75	34.85	36.00	36.00	2.13%	3,807,590
Jul 31, 2026	36.50	36.95	35.25	35.25	35.25	-1.40%	3,761,709
Jul 30, 2026	36.30	36.60	35.55	35.75	35.75	-1.52%	2,016,042
Jul 29, 2026	38.55	38.90	35.20	36.30	36.30	-7.16%	7,805,254
Jul 28, 2026	39.25	39.50	38.90	39.10	39.10	-1.88%	2,256,835
Jul 27, 2026	40.55	40.55	39.45	39.85	39.85	-0.50%	1,257,650
Jul 24, 2026	40.35	40.50	39.75	40.05	40.05	-0.74%	1,400,454
Jul 23, 2026	40.15	40.35	39.80	40.35	40.35	0.50%	1,183,085
Jul 22, 2026	39.80	40.45	39.80	40.15	40.15	1.01%	1,770,208
Jul 21, 2026	39.50	39.80	39.30	39.75	39.75	0.76%	3,428,575
Jul 20, 2026	39.45	39.80	38.55	39.45	39.45	0.77%	2,813,934
Jul 17, 2026	40.10	40.55	39.15	39.15	39.15	-4.04%	3,370,530
Jul 16, 2026	40.90	40.95	40.30	40.80	40.80	0.25%	1,310,168
Jul 15, 2026	40.25	40.70	39.75	40.70	40.70	1.50%	1,945,534
Jul 14, 2026	40.85	40.85	39.30	40.10	40.10	-1.23%	3,207,994
Jul 13, 2026	41.15	41.30	40.30	40.60	40.60	-1.22%	1,669,296
Jul 9, 2026	40.90	41.25	40.20	41.10	41.10	1.11%	2,396,766
Jul 8, 2026	41.80	41.80	40.30	40.65	40.65	-2.28%	2,656,648
Jul 7, 2026	41.60	42.20	41.05	41.60	41.60	0.24%	2,922,049
Jul 6, 2026	41.25	42.25	40.90	41.50	41.50	1.34%	2,397,797
Jul 3, 2026	40.65	41.35	40.65	40.95	40.95	0.12%	1,558,929
Jul 2, 2026	41.10	41.25	40.35	40.90	40.90	0.25%	2,661,723
Jul 1, 2026	42.20	42.50	40.70	40.80	40.80	-2.51%	4,415,134
Jun 30, 2026	41.95	42.10	41.50	41.85	41.85	-0.24%	3,259,878
Jun 29, 2026	42.30	42.45	41.70	41.95	41.95	-	2,132,074
Jun 26, 2026	43.05	43.45	41.40	41.95	41.95	-3.89%	5,630,767
Jun 25, 2026	43.15	44.00	43.00	43.65	43.65	1.75%	3,508,621
Jun 24, 2026	42.80	43.15	42.40	42.90	42.90	-0.92%	2,818,579
Jun 23, 2026	44.20	44.20	42.80	43.30	43.30	-1.03%	4,130,702
Jun 22, 2026	43.20	44.85	42.95	43.75	43.75	2.58%	6,721,800
Jun 18, 2026	43.20	43.80	42.30	42.65	42.65	-0.93%	4,220,688
Jun 17, 2026	42.00	43.60	41.95	43.05	43.05	1.65%	5,087,816
Jun 16, 2026	43.25	43.30	42.30	42.35	42.35	-1.05%	4,466,814
Jun 15, 2026	41.60	43.20	41.35	42.80	42.80	4.52%	8,082,505
Jun 12, 2026	41.75	42.10	40.80	40.95	40.95	-0.73%	3,836,378
Jun 11, 2026	40.90	41.40	40.10	41.25	41.25	1.85%	7,352,904