General Enterprise Ventures, Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
7.83
-0.02 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
7.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CITR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.85 | 8.25 | 7.50 | 7.83 | 7.83 | -0.24% | 25,026 |
| Dec 4, 2025 | 8.02 | 9.50 | 7.20 | 7.85 | 7.85 | 1.94% | 32,783 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.12 | 7.70 | 7.70 | -0.65% | 5,828 |
| Dec 2, 2025 | 7.60 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | 12,859 |
| Dec 1, 2025 | 7.25 | 7.81 | 7.21 | 7.50 | 7.50 | 5.34% | 27,601 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | -0.67% | 4,421 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.16 | 7.17 | 7.17 | -0.86% | 6,099 |
| Nov 25, 2025 | 7.46 | 7.50 | 7.16 | 7.23 | 7.23 | -4.87% | 16,081 |
| Nov 24, 2025 | 7.56 | 7.64 | 7.25 | 7.60 | 7.60 | -3.20% | 19,323 |
| Nov 21, 2025 | 8.45 | 8.50 | 7.44 | 7.85 | 7.85 | -7.64% | 58,893 |
| Nov 20, 2025 | 8.50 | 8.50 | 7.86 | 8.50 | 8.50 | -1.39% | 10,435 |
| Nov 19, 2025 | 8.17 | 8.62 | 8.00 | 8.62 | 8.62 | 0.23% | 7,876 |
| Nov 18, 2025 | 8.35 | 8.60 | 8.30 | 8.60 | 8.60 | 1.18% | 12,744 |
| Nov 17, 2025 | 8.34 | 8.74 | 7.50 | 8.50 | 8.50 | 8.70% | 18,673 |
| Nov 14, 2025 | 8.25 | 8.40 | 7.82 | 7.82 | 7.82 | -5.78% | 3,543 |
| Nov 13, 2025 | 8.30 | 8.37 | 8.30 | 8.30 | 8.30 | -1.34% | 11,011 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.27 | 8.41 | 8.41 | -0.53% | 5,949 |
| Nov 11, 2025 | 8.59 | 8.65 | 8.30 | 8.46 | 8.46 | -2.45% | 7,757 |
| Nov 10, 2025 | 8.88 | 8.88 | 8.67 | 8.67 | 8.67 | -3.02% | 2,591 |
| Nov 7, 2025 | 8.70 | 9.02 | 8.66 | 8.94 | 8.94 | 2.88% | 3,660 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.67 | 8.69 | 8.69 | -7.78% | 4,400 |
| Nov 5, 2025 | 9.35 | 9.42 | 9.25 | 9.42 | 9.42 | -3.55% | 525 |
| Nov 4, 2025 | 9.50 | 9.77 | 8.57 | 9.77 | 9.77 | 2.84% | 5,026 |
| Nov 3, 2025 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -5.00% | 4,963 |
| Oct 31, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 5,416 |
| Oct 30, 2025 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 2.56% | 19,085 |
| Oct 29, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | -1.61% | 687 |
| Oct 28, 2025 | 9.75 | 9.91 | 9.52 | 9.91 | 9.91 | 1.54% | 1,436 |
| Oct 27, 2025 | 9.51 | 9.98 | 9.50 | 9.76 | 9.76 | -2.30% | 5,676 |
| Oct 24, 2025 | 8.99 | 10.90 | 8.99 | 9.99 | 9.99 | 12.06% | 3,948 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.50 | 8.92 | 8.92 | 0.22% | 1,625 |
| Oct 22, 2025 | 10.77 | 10.77 | 8.00 | 8.90 | 8.90 | -9.23% | 11,108 |
| Oct 21, 2025 | 9.83 | 9.94 | 9.80 | 9.80 | 9.80 | -2.00% | 1,884 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 7,200 |
| Oct 17, 2025 | 10.25 | 10.55 | 9.80 | 10.00 | 10.00 | 0.10% | 9,132 |
| Oct 16, 2025 | 9.54 | 10.09 | 9.54 | 9.99 | 9.99 | 4.72% | 35,707 |
| Oct 15, 2025 | 8.00 | 10.25 | 8.00 | 9.54 | 9.54 | 19.25% | 34,895 |
| Oct 14, 2025 | 7.82 | 8.00 | 7.78 | 8.00 | 8.00 | 3.12% | 5,986 |
| Oct 13, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 2.48% | 1,696 |
| Oct 10, 2025 | 7.61 | 8.00 | 7.10 | 7.57 | 7.57 | -3.69% | 9,342 |
| Oct 9, 2025 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -0.88% | 12,079 |
| Oct 8, 2025 | 7.50 | 7.98 | 7.50 | 7.93 | 7.93 | 7.10% | 9,811 |
| Oct 7, 2025 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | -0.48% | 10,312 |
| Oct 6, 2025 | 6.54 | 8.16 | 6.50 | 7.44 | 7.44 | 15.35% | 29,653 |
| Oct 3, 2025 | 6.37 | 6.45 | 6.25 | 6.45 | 6.45 | 4.05% | 810 |
| Oct 2, 2025 | 5.95 | 6.33 | 5.95 | 6.20 | 6.20 | 4.18% | 5,101 |
| Oct 1, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 1.02% | 8,540 |
| Sep 30, 2025 | 5.90 | 5.90 | 5.83 | 5.89 | 5.89 | -0.17% | 4,692 |
| Sep 29, 2025 | 5.90 | 5.91 | 5.85 | 5.90 | 5.90 | -4.07% | 3,103 |
| Sep 26, 2025 | 5.74 | 6.15 | 5.74 | 6.15 | 6.15 | 9.63% | 2,407 |