CTE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.02	0.02	0.02	0.02	0.02	11.70%	330,000
Apr 29, 2026	0.02	0.02	0.02	0.02	0.02	-13.76%	257,463
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-27.33%	193,532
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	53,500
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	10,000
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	295,001
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-16.15%	114,696
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	-4.73%	123,010
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	6.96%	52,859
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	5.33%	120,000
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	7.91%	582,000
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-	191,608
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-0.71%	5,433
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-	60,000
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	44,733
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	28,944
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	9,000
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-2.78%	253,303
Dec 10, 2025	0.03	0.03	0.03	0.03	0.03	5.11%	176,460
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