C-Tech United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.60	18.00	17.60	17.95	-	0.84%	7,000
Jul 8, 2026	18.40	18.60	17.65	17.80	17.80	-4.56%	1,141,890
Jul 7, 2026	19.00	19.45	18.40	18.65	18.65	1.36%	4,141,491
Jul 6, 2026	17.50	18.40	17.00	18.40	18.40	9.85%	2,496,209
Jul 3, 2026	16.40	17.30	16.15	16.75	16.75	4.04%	672,087
Jul 2, 2026	15.90	16.20	15.75	16.10	16.10	2.22%	289,589
Jul 1, 2026	15.90	15.95	15.60	15.75	15.75	-0.63%	263,675
Jun 30, 2026	16.40	16.40	15.50	15.85	15.85	1.28%	270,340
Jun 29, 2026	16.80	17.05	15.50	15.65	15.65	-6.29%	678,073
Jun 26, 2026	16.80	17.20	16.30	16.70	16.70	-0.60%	479,200
Jun 25, 2026	16.45	17.50	16.45	16.80	16.80	3.38%	1,106,785
Jun 24, 2026	15.80	16.55	15.80	16.25	16.25	1.56%	686,953
Jun 23, 2026	15.90	16.50	15.65	16.00	16.00	0.63%	437,378
Jun 22, 2026	16.00	16.10	15.70	15.90	15.90	0.63%	462,113
Jun 18, 2026	15.70	16.00	15.60	15.80	15.80	0.64%	183,777
Jun 17, 2026	15.70	15.95	15.50	15.70	15.70	-	303,332
Jun 16, 2026	15.75	16.25	15.60	15.70	15.70	-0.32%	528,035
Jun 15, 2026	15.50	15.90	15.15	15.75	15.75	3.62%	442,834
Jun 12, 2026	15.10	15.85	14.80	15.20	15.20	0.66%	406,897
Jun 11, 2026	15.15	15.50	15.10	15.10	15.10	-0.33%	186,467
Jun 10, 2026	15.30	15.55	15.00	15.15	15.15	-2.26%	374,502
Jun 9, 2026	15.30	15.60	15.10	15.50	15.50	2.65%	297,409
Jun 8, 2026	14.75	15.25	14.40	15.10	15.10	-3.82%	416,848
Jun 5, 2026	16.40	16.40	15.45	15.70	15.70	-4.27%	731,326
Jun 4, 2026	16.55	16.60	15.95	16.40	16.40	1.55%	1,335,395
Jun 3, 2026	15.70	16.20	15.50	16.15	16.15	4.19%	1,072,324
Jun 2, 2026	15.65	15.85	15.30	15.50	15.50	-	492,218
Jun 1, 2026	14.50	15.85	14.50	15.50	15.50	6.90%	1,157,029
May 29, 2026	14.35	14.50	13.95	14.50	14.50	1.40%	1,001,834
May 28, 2026	14.20	14.70	14.20	14.30	14.30	-0.69%	313,332
May 27, 2026	14.30	14.55	14.10	14.40	14.40	-0.69%	417,435
May 26, 2026	15.05	15.05	14.30	14.50	14.50	-2.36%	372,824
May 25, 2026	14.85	15.20	14.80	14.85	14.85	0.34%	517,140
May 22, 2026	14.80	14.80	14.45	14.80	14.80	1.37%	304,490
May 21, 2026	14.85	14.85	14.30	14.60	14.60	1.39%	371,754
May 20, 2026	14.20	14.45	13.75	14.40	14.40	2.86%	224,989
May 19, 2026	14.00	14.05	13.60	14.00	14.00	0.72%	265,707
May 18, 2026	13.10	13.90	13.10	13.90	13.90	-	311,507
May 15, 2026	14.50	14.65	13.65	13.90	13.90	-	759,141
May 14, 2026	14.55	14.55	13.55	13.90	13.90	-6.71%	1,267,831
May 13, 2026	14.50	15.00	14.25	14.90	14.90	1.71%	673,071
May 12, 2026	15.10	15.20	14.65	14.65	14.65	-2.98%	652,815
May 11, 2026	15.30	15.35	14.75	15.10	15.10	-1.31%	560,249
May 8, 2026	15.30	15.90	15.15	15.30	15.30	-	606,822
May 7, 2026	15.45	15.75	15.25	15.30	15.30	-1.92%	825,803
May 6, 2026	16.60	16.60	15.00	15.60	15.60	-6.02%	2,368,227
May 5, 2026	16.25	16.70	16.25	16.60	16.60	0.30%	449,644
May 4, 2026	16.55	16.80	16.20	16.55	16.55	-	424,614
Apr 30, 2026	17.00	17.00	16.40	16.55	16.55	-3.22%	743,638
Apr 29, 2026	17.15	17.15	17.00	17.10	17.10	-0.29%	291,745