CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	46.30	47.45	46.05	47.40	47.40	2.49%	6,963,974
Oct 27, 2026	44.30	46.40	44.00	46.25	46.25	3.58%	8,685,758
Oct 22, 2026	44.10	45.35	43.90	44.65	44.65	2.17%	8,265,954
Oct 21, 2026	43.30	43.75	43.00	43.70	43.70	1.75%	4,067,543
Oct 20, 2026	42.30	45.15	42.30	42.95	42.95	0.47%	7,986,387
Oct 19, 2026	43.20	43.70	42.65	42.75	42.75	-1.04%	3,253,529
Oct 16, 2026	42.50	43.45	42.50	43.20	43.20	1.89%	4,870,352
Oct 15, 2026	42.00	43.65	42.00	42.40	42.40	-0.35%	4,815,880
Oct 14, 2026	42.60	42.60	41.95	42.55	42.55	0.59%	2,993,224
Oct 13, 2026	42.55	42.65	41.90	42.30	42.30	-0.94%	3,520,790
Oct 12, 2026	43.00	43.75	42.70	42.70	42.70	-0.93%	3,978,028
Oct 8, 2026	43.25	43.85	42.75	43.10	43.10	-1.03%	4,461,467
Oct 7, 2026	44.70	44.95	43.50	43.55	43.55	-3.76%	6,961,563
Oct 6, 2026	46.40	46.40	44.55	45.25	45.25	-2.37%	7,655,725
Oct 5, 2026	48.75	48.75	45.90	46.35	46.35	1.20%	23,071,356
Oct 2, 2026	41.80	45.80	41.80	45.80	45.80	9.96%	21,275,998
Oct 1, 2026	40.60	42.00	40.60	41.65	41.65	2.33%	3,030,280
Sep 30, 2026	40.50	40.75	40.35	40.70	40.70	0.87%	1,377,637
Sep 29, 2026	40.95	41.30	40.35	40.35	40.35	-1.59%	1,752,598
Sep 24, 2026	41.05	41.75	40.60	41.00	41.00	-0.24%	1,284,584
Sep 23, 2026	41.05	41.35	40.95	41.10	41.10	0.49%	942,345
Sep 22, 2026	41.35	41.50	40.85	40.90	40.90	-1.09%	1,235,623
Sep 21, 2026	42.30	42.50	41.30	41.35	41.35	-2.25%	2,115,919
Sep 18, 2026	42.85	42.85	41.80	42.30	42.30	-0.24%	3,171,595
Sep 17, 2026	43.00	43.05	42.10	42.40	42.40	-0.82%	2,251,532
Sep 16, 2026	41.80	43.00	41.50	42.75	42.75	2.03%	4,281,491
Sep 15, 2026	41.60	42.40	40.90	41.90	41.90	1.70%	3,421,059
Sep 14, 2026	41.65	41.95	40.80	41.20	41.20	-1.20%	2,058,153
Sep 11, 2026	39.95	41.80	39.95	41.70	41.70	3.35%	4,303,607
Sep 10, 2026	39.95	40.40	39.55	40.35	40.35	0.50%	1,603,629
Sep 9, 2026	38.85	40.15	38.80	40.15	40.15	2.69%	1,720,100
Sep 8, 2026	39.00	39.35	38.65	39.10	39.10	0.78%	3,250,532
Sep 7, 2026	39.79	39.99	39.15	39.55	38.80	-0.25%	2,684,795
Sep 4, 2026	40.04	40.13	39.40	39.64	38.89	-0.98%	2,503,683
Sep 3, 2026	39.89	40.43	39.50	40.04	39.28	0.12%	2,055,288
Sep 2, 2026	39.79	40.23	39.74	39.99	39.23	-0.61%	1,372,096
Sep 1, 2026	39.55	40.43	39.45	40.23	39.47	1.23%	2,014,746
Aug 31, 2026	40.23	40.23	39.30	39.74	38.99	-0.25%	2,953,116
Aug 28, 2026	40.77	40.97	39.64	39.84	39.08	-2.40%	2,980,776
Aug 27, 2026	41.17	41.36	40.82	40.82	40.05	-0.95%	1,440,669
Aug 26, 2026	41.51	41.56	41.17	41.21	40.43	-0.47%	1,245,256
Aug 25, 2026	40.72	41.51	40.58	41.41	40.62	1.56%	1,696,542
Aug 24, 2026	41.21	41.51	40.67	40.77	40.00	-1.42%	1,376,403
Aug 21, 2026	41.70	41.90	40.97	41.36	40.58	-0.82%	1,508,616
Aug 20, 2026	40.63	41.70	40.63	41.70	40.91	3.16%	2,183,362
Aug 19, 2026	40.72	40.87	40.38	40.43	39.66	-1.44%	1,498,120
Aug 18, 2026	41.46	41.46	40.67	41.02	40.24	-1.07%	1,873,690
Aug 17, 2026	41.90	42.05	41.21	41.46	40.67	-1.52%	1,785,015
Aug 14, 2026	41.36	42.29	40.77	42.10	41.30	1.66%	4,492,132
Aug 13, 2026	41.17	42.00	40.92	41.41	40.62	0.48%	4,007,735