CTE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-0.72%	308,353
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-5.48%	64,438
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-8.75%	180,544
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	-	240,826
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-	5,518
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-	18,823
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	53,366
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-4.62%	22,169
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	7.45%	104,194
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-6.94%	151,000
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	0.58%	194,999
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	7.50%	96,203
Nov 14, 2025	0.04	0.04	0.03	0.03	0.03	-0.62%	137,745
Nov 13, 2025	0.04	0.04	0.03	0.03	0.03	0.62%	146,198
Nov 12, 2025	0.04	0.04	0.03	0.03	0.03	-5.88%	40,544
Nov 10, 2025	0.04	0.04	0.03	0.03	0.03	-	107,000
Nov 7, 2025	0.04	0.04	0.03	0.03	0.03	-1.16%	146,939
Nov 6, 2025	0.04	0.04	0.03	0.03	0.03	-4.44%	46,399
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-1.64%	750
Nov 4, 2025	0.03	0.04	0.03	0.04	0.04	-6.15%	81,621
Oct 31, 2025	0.04	0.04	0.04	0.04	0.04	3.72%	250
Oct 30, 2025	0.04	0.04	0.04	0.04	0.04	-1.05%	54,687
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-2.06%	264,870
Oct 28, 2025	0.04	0.04	0.04	0.04	0.04	9.60%	42,856
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-9.69%	20,830
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	-0.51%	100
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-0.51%	20,000
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	19.28%	31,500
Oct 16, 2025	0.04	0.04	0.03	0.03	0.03	-9.78%	14,644
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-7.07%	43,335
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	-1.00%	1,909
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	4.17%	35,000
Oct 10, 2025	0.03	0.04	0.03	0.04	0.04	-0.52%	58,692
Oct 8, 2025	0.03	0.04	0.03	0.04	0.04	12.21%	21,523
Oct 7, 2025	0.04	0.04	0.03	0.03	0.03	-14.43%	73,012
Oct 6, 2025	0.04	0.04	0.04	0.04	0.04	3.61%	400
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-3.96%	28,748
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	12.22%	24,000
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	-5.26%	59,998
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	-	24,002
Sep 23, 2025	0.03	0.04	0.03	0.04	0.04	-4.52%	155,000
Sep 22, 2025	0.04	0.04	0.04	0.04	0.04	-	45
Sep 19, 2025	0.04	0.04	0.04	0.04	0.04	31.79%	127,100
Sep 18, 2025	0.04	0.04	0.03	0.03	0.03	-27.05%	27,000
Sep 17, 2025	0.04	0.04	0.04	0.04	0.04	4.02%	13,192
Sep 16, 2025	0.04	0.04	0.04	0.04	0.04	2.05%	70,000
Sep 12, 2025	0.04	0.04	0.04	0.04	0.04	0.52%	1,000
Sep 11, 2025	0.04	0.04	0.04	0.04	0.04	-	1,600
Sep 9, 2025	0.04	0.04	0.04	0.04	0.04	-0.51%	21,400
Sep 3, 2025	0.04	0.04	0.04	0.04	0.04	9.55%	3,246