C-Tech United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.60	18.65	18.60	18.65	18.65	1.91%	3,617
Nov 2, 2026	18.90	18.90	17.75	18.30	18.30	-1.61%	17,988
Oct 30, 2026	19.05	19.05	17.60	18.60	18.60	-3.12%	58,908
Oct 29, 2026	20.80	20.80	18.85	19.20	19.20	0.26%	29,660
Oct 28, 2026	21.00	21.00	19.10	19.15	19.15	-0.26%	54,835
Oct 27, 2026	18.85	20.30	18.85	19.20	19.20	-4.00%	92,097
Oct 22, 2026	21.80	21.80	19.75	20.00	20.00	-8.47%	102,362
Oct 21, 2026	21.50	22.15	21.15	21.85	21.85	-0.68%	170,891
Oct 20, 2026	22.00	22.00	21.45	22.00	22.00	10.00%	540,311
Oct 19, 2026	18.10	21.00	18.10	20.00	20.00	0.70%	222,531
Oct 7, 2026	19.47	20.65	18.43	19.86	19.86	0.50%	253,218
Oct 6, 2026	19.37	20.06	19.37	19.76	19.76	-3.37%	217,429
Oct 5, 2026	22.42	22.42	19.76	20.45	20.45	-6.73%	632,459
Oct 2, 2026	22.12	22.12	21.43	21.93	21.93	-0.45%	151,554
Oct 1, 2026	21.73	22.61	20.06	22.02	22.02	0.45%	120,191
Sep 30, 2026	21.73	22.22	21.73	21.93	21.93	-0.45%	48,368
Sep 29, 2026	21.83	22.22	21.43	22.02	22.02	-2.61%	264,755
Sep 24, 2026	22.32	22.61	22.32	22.61	22.61	-2.13%	28,249
Sep 23, 2026	22.42	23.30	22.22	23.11	23.10	2.62%	39,300
Sep 22, 2026	22.42	23.50	22.42	22.52	22.52	0.44%	65,924
Sep 21, 2026	21.63	22.42	21.63	22.42	22.42	-0.87%	87,207
Sep 18, 2026	22.81	23.20	22.42	22.61	22.61	-2.13%	47,516
Sep 17, 2026	23.70	23.70	22.81	23.11	23.10	-2.49%	114,922
Sep 16, 2026	24.19	24.29	23.60	23.70	23.69	-2.03%	55,276
Sep 15, 2026	24.48	24.48	23.70	24.19	24.19	-1.20%	55,119
Sep 14, 2026	23.99	24.88	23.99	24.48	24.48	2.05%	69,312
Sep 11, 2026	24.88	24.88	23.60	23.99	23.99	0.41%	76,436
Sep 10, 2026	23.89	24.19	23.79	23.89	23.89	-	66,425
Sep 9, 2026	23.40	24.19	23.40	23.89	23.89	-1.22%	70,867
Sep 8, 2026	24.38	24.88	24.19	24.19	24.19	1.65%	42,698
Sep 7, 2026	24.29	24.78	23.60	23.79	23.79	-2.02%	95,085
Sep 4, 2026	26.35	26.35	24.09	24.29	24.28	-5.36%	104,615
Sep 3, 2026	25.76	26.55	25.37	25.66	25.66	-0.76%	145,162
Sep 2, 2026	25.17	26.55	24.88	25.86	25.86	2.73%	96,496
Sep 1, 2026	23.60	25.47	23.60	25.17	25.17	-0.39%	228,532
Aug 31, 2026	23.70	26.55	23.70	25.27	25.27	4.47%	168,854
Aug 28, 2026	23.11	24.48	23.11	24.19	24.19	-1.20%	104,205
Aug 27, 2026	24.48	24.48	23.60	24.48	24.48	-	121,832
Aug 26, 2026	24.38	25.07	23.99	24.48	24.48	-	271,481
Aug 25, 2026	22.52	24.48	22.52	24.48	24.48	9.69%	224,150
Aug 24, 2026	22.22	22.61	21.93	22.32	22.32	2.25%	267,032
Aug 21, 2026	21.63	22.42	21.63	21.83	21.83	-5.53%	493,355
Aug 20, 2026	22.32	24.78	22.32	23.11	23.10	-6.75%	1,773,926
Aug 19, 2026	24.78	24.78	24.78	24.78	24.78	-9.68%	102,732
Aug 18, 2026	27.43	27.43	27.43	27.43	27.43	-9.71%	355,570
Aug 17, 2026	31.17	31.17	29.69	30.38	30.38	-2.83%	196,367
Aug 14, 2026	32.45	32.54	30.68	31.27	31.27	-5.07%	300,004
Aug 13, 2026	33.04	33.33	32.94	32.94	32.94	-0.30%	76,614
Aug 12, 2026	33.72	34.12	32.25	33.04	33.04	-2.04%	199,307
Aug 11, 2026	32.94	34.12	32.94	33.72	33.72	3.31%	192,236