CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
8.63
-0.26 (-2.92%)
Mar 31, 2026, 4:00 PM EDT - Market closed
CitroTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.48 | 9.48 | 8.46 | 8.63 | 8.63 | -2.92% | 60,671 |
| Mar 30, 2026 | 9.24 | 9.60 | 8.89 | 8.89 | 8.89 | -4.10% | 26,520 |
| Mar 27, 2026 | 9.28 | 9.49 | 8.83 | 9.27 | 9.27 | 1.42% | 27,304 |
| Mar 26, 2026 | 10.12 | 10.15 | 9.04 | 9.14 | 9.14 | -8.51% | 25,353 |
| Mar 25, 2026 | 10.15 | 10.16 | 9.68 | 9.99 | 9.99 | -0.99% | 48,459 |
| Mar 24, 2026 | 9.76 | 10.09 | 9.66 | 10.09 | 10.09 | 1.00% | 100,937 |
| Mar 23, 2026 | 9.35 | 9.99 | 9.35 | 9.99 | 9.99 | 3.95% | 88,618 |
| Mar 20, 2026 | 9.14 | 10.37 | 8.01 | 9.61 | 9.61 | 7.37% | 737,798 |
| Mar 19, 2026 | 8.04 | 8.95 | 7.44 | 8.95 | 8.95 | 10.49% | 125,542 |
| Mar 18, 2026 | 7.76 | 8.10 | 7.30 | 8.10 | 8.10 | 4.25% | 124,311 |
| Mar 17, 2026 | 8.60 | 9.00 | 7.50 | 7.77 | 7.77 | -8.48% | 93,365 |
| Mar 16, 2026 | 9.08 | 9.36 | 8.36 | 8.49 | 8.49 | -7.52% | 88,619 |
| Mar 13, 2026 | 10.08 | 10.15 | 8.90 | 9.18 | 9.18 | -8.29% | 98,993 |
| Mar 12, 2026 | 9.39 | 10.19 | 8.82 | 10.01 | 10.01 | 10.12% | 121,622 |
| Mar 11, 2026 | 9.50 | 9.90 | 8.32 | 9.09 | 9.09 | -5.21% | 100,977 |
| Mar 10, 2026 | 8.55 | 10.10 | 8.36 | 9.59 | 9.59 | 12.96% | 212,349 |
| Mar 9, 2026 | 6.97 | 9.48 | 6.68 | 8.49 | 8.49 | 21.46% | 122,413 |
| Mar 6, 2026 | 6.70 | 7.12 | 6.70 | 6.99 | 6.99 | 4.33% | 25,560 |
| Mar 5, 2026 | 6.97 | 6.99 | 6.17 | 6.70 | 6.70 | -4.29% | 54,781 |
| Mar 4, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | - | 13,229 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.65 | 7.00 | 7.00 | -1.41% | 19,526 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 0.28% | 9,583 |
| Feb 27, 2026 | 7.01 | 7.08 | 6.76 | 7.08 | 7.08 | 2.61% | 14,290 |
| Feb 26, 2026 | 7.07 | 7.07 | 6.81 | 6.90 | 6.90 | -1.15% | 23,072 |
| Feb 25, 2026 | 6.35 | 7.00 | 6.35 | 6.98 | 6.98 | 1.16% | 21,613 |
| Feb 24, 2026 | 7.18 | 7.18 | 6.68 | 6.90 | 6.90 | -4.17% | 11,097 |
| Feb 23, 2026 | 6.71 | 7.20 | 6.71 | 7.20 | 7.20 | 3.75% | 12,632 |
| Feb 20, 2026 | 7.09 | 7.20 | 6.91 | 6.94 | 6.94 | -3.34% | 20,609 |
| Feb 19, 2026 | 7.08 | 7.25 | 6.86 | 7.18 | 7.18 | -0.65% | 10,670 |
| Feb 18, 2026 | 6.59 | 7.25 | 6.59 | 7.23 | 7.23 | 2.80% | 23,734 |
| Feb 17, 2026 | 7.01 | 7.25 | 6.86 | 7.03 | 7.03 | -4.09% | 13,777 |
| Feb 13, 2026 | 7.30 | 7.40 | 7.30 | 7.33 | 7.33 | 0.55% | 11,594 |
| Feb 12, 2026 | 7.07 | 7.30 | 6.71 | 7.29 | 7.29 | 2.89% | 17,023 |
| Feb 11, 2026 | 7.05 | 7.09 | 6.90 | 7.09 | 7.09 | 0.64% | 8,406 |
| Feb 10, 2026 | 7.02 | 7.27 | 7.02 | 7.04 | 7.04 | 0.43% | 6,559 |
| Feb 9, 2026 | 7.37 | 7.47 | 7.01 | 7.01 | 7.01 | -7.76% | 12,898 |
| Feb 6, 2026 | 7.25 | 7.60 | 7.19 | 7.60 | 7.60 | 5.97% | 19,111 |
| Feb 5, 2026 | 7.00 | 7.27 | 7.00 | 7.17 | 7.17 | 1.66% | 5,288 |
| Feb 4, 2026 | 6.79 | 7.26 | 6.79 | 7.06 | 7.06 | 0.79% | 31,158 |
| Feb 3, 2026 | 7.23 | 7.26 | 6.66 | 7.00 | 7.00 | -4.37% | 16,145 |
| Feb 2, 2026 | 7.10 | 7.47 | 7.10 | 7.32 | 7.32 | 0.90% | 12,071 |
| Jan 30, 2026 | 7.29 | 7.35 | 6.63 | 7.26 | 7.26 | -0.75% | 16,533 |
| Jan 29, 2026 | 7.34 | 7.45 | 7.20 | 7.31 | 7.31 | -1.22% | 5,623 |
| Jan 28, 2026 | 7.43 | 7.50 | 7.24 | 7.40 | 7.40 | 1.51% | 21,567 |
| Jan 27, 2026 | 7.41 | 7.41 | 7.15 | 7.29 | 7.29 | -1.22% | 7,798 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.36 | 7.38 | 7.38 | -0.27% | 6,156 |
| Jan 23, 2026 | 7.39 | 7.85 | 7.20 | 7.40 | 7.40 | -0.13% | 46,504 |
| Jan 22, 2026 | 7.90 | 7.98 | 7.29 | 7.41 | 7.41 | -2.37% | 45,336 |
| Jan 21, 2026 | 7.25 | 7.87 | 6.87 | 7.59 | 7.59 | 14.83% | 51,551 |
| Jan 20, 2026 | 7.25 | 7.75 | 6.61 | 6.61 | 6.61 | -11.98% | 31,221 |