CTCI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.55	38.90	35.20	36.30	-	-7.16%	7,802,755
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
Jun 10, 2026	40.40	41.30	39.85	40.50	40.50	-0.86%	7,970,003
Jun 9, 2026	42.20	42.80	40.65	40.85	40.85	-2.27%	7,855,899
Jun 8, 2026	41.40	42.60	40.65	41.80	41.80	-3.80%	8,591,690
Jun 5, 2026	42.15	43.45	41.55	43.45	43.45	3.08%	8,685,086
Jun 4, 2026	42.70	43.45	41.80	42.15	42.15	-1.29%	10,861,320
Jun 3, 2026	40.55	43.10	40.55	42.70	42.70	8.51%	20,359,440
Jun 2, 2026	39.65	39.65	38.85	39.35	39.35	-0.76%	3,971,774
Jun 1, 2026	39.80	40.10	39.35	39.65	39.65	-	3,987,304
May 29, 2026	39.20	39.65	39.00	39.65	39.65	1.93%	4,170,545
May 28, 2026	39.35	39.70	38.75	38.90	38.90	-1.14%	3,943,206
May 27, 2026	40.70	40.85	38.95	39.35	39.35	-3.08%	6,678,136
May 26, 2026	39.90	41.00	39.75	40.60	40.60	2.78%	8,418,662
May 25, 2026	39.35	39.60	38.90	39.50	39.50	0.51%	3,516,488
May 22, 2026	39.75	40.00	39.15	39.30	39.30	-0.76%	5,063,209
May 21, 2026	38.90	39.70	38.75	39.60	39.60	2.19%	8,055,053
May 20, 2026	37.75	38.80	37.45	38.75	38.75	3.75%	7,553,068
May 19, 2026	36.70	37.80	36.70	37.35	37.35	1.49%	3,150,215