CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
5.09
-0.25 (-4.68%)
Sep 14, 2026, 4:00 PM EDT - Market closed
CitroTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.37 | 5.56 | 4.91 | 5.09 | 5.09 | -4.68% | 17,955 |
| Sep 11, 2026 | 5.04 | 5.40 | 4.84 | 5.34 | 5.34 | 6.16% | 16,991 |
| Sep 10, 2026 | 5.07 | 5.58 | 5.00 | 5.03 | 5.03 | -1.18% | 72,816 |
| Sep 9, 2026 | 5.04 | 5.28 | 4.90 | 5.09 | 5.09 | 1.19% | 38,079 |
| Sep 8, 2026 | 5.27 | 5.27 | 5.00 | 5.03 | 5.03 | -4.19% | 20,479 |
| Sep 4, 2026 | 5.30 | 5.50 | 5.10 | 5.25 | 5.25 | -0.57% | 21,800 |
| Sep 3, 2026 | 5.40 | 5.51 | 5.26 | 5.28 | 5.28 | -1.86% | 9,595 |
| Sep 2, 2026 | 5.84 | 5.84 | 5.38 | 5.38 | 5.38 | -6.43% | 21,467 |
| Sep 1, 2026 | 5.94 | 5.94 | 5.75 | 5.75 | 5.75 | -4.01% | 17,081 |
| Aug 31, 2026 | 6.13 | 6.29 | 5.94 | 5.99 | 5.99 | -1.64% | 28,297 |
| Aug 28, 2026 | 6.11 | 6.37 | 6.02 | 6.09 | 6.09 | 0.50% | 21,506 |
| Aug 27, 2026 | 6.13 | 6.62 | 6.06 | 6.06 | 6.06 | -0.82% | 20,544 |
| Aug 26, 2026 | 6.49 | 6.50 | 6.07 | 6.11 | 6.11 | -4.83% | 19,796 |
| Aug 25, 2026 | 6.57 | 6.95 | 6.42 | 6.42 | 6.42 | -1.98% | 85,713 |
| Aug 24, 2026 | 6.77 | 7.03 | 6.36 | 6.55 | 6.55 | -6.16% | 90,172 |
| Aug 21, 2026 | 6.16 | 7.10 | 6.06 | 6.98 | 6.98 | 14.43% | 54,715 |
| Aug 20, 2026 | 6.07 | 6.10 | 5.77 | 6.10 | 6.10 | -0.33% | 22,172 |
| Aug 19, 2026 | 6.18 | 6.18 | 5.85 | 6.12 | 6.12 | 1.32% | 26,813 |
| Aug 18, 2026 | 5.80 | 6.17 | 5.75 | 6.04 | 6.04 | 5.41% | 29,471 |
| Aug 17, 2026 | 5.76 | 6.14 | 5.57 | 5.73 | 5.73 | -0.69% | 21,776 |
| Aug 14, 2026 | 6.04 | 6.04 | 5.75 | 5.77 | 5.77 | -4.47% | 19,282 |
| Aug 13, 2026 | 5.73 | 6.48 | 5.64 | 6.04 | 6.04 | 2.20% | 41,069 |
| Aug 12, 2026 | 5.85 | 6.00 | 5.66 | 5.91 | 5.91 | 0.34% | 9,690 |
| Aug 11, 2026 | 5.84 | 6.00 | 5.51 | 5.89 | 5.89 | 0.86% | 42,300 |
| Aug 10, 2026 | 5.91 | 5.91 | 5.50 | 5.84 | 5.84 | -1.02% | 22,728 |
| Aug 7, 2026 | 5.78 | 5.91 | 5.47 | 5.90 | 5.90 | -1.01% | 6,375 |
| Aug 6, 2026 | 5.74 | 5.96 | 5.57 | 5.96 | 5.96 | 2.58% | 51,858 |
| Aug 5, 2026 | 5.58 | 5.87 | 5.45 | 5.81 | 5.81 | 7.00% | 10,710 |
| Aug 4, 2026 | 5.77 | 6.00 | 5.43 | 5.43 | 5.43 | -3.04% | 57,597 |
| Aug 3, 2026 | 5.65 | 5.92 | 5.48 | 5.60 | 5.60 | -1.93% | 14,159 |
| Jul 31, 2026 | 5.92 | 6.09 | 5.71 | 5.71 | 5.71 | -3.55% | 12,980 |
| Jul 30, 2026 | 5.67 | 5.93 | 5.60 | 5.92 | 5.92 | 7.49% | 10,061 |
| Jul 29, 2026 | 5.65 | 5.65 | 5.20 | 5.51 | 5.51 | -1.83% | 5,791 |
| Jul 28, 2026 | 5.64 | 5.75 | 5.50 | 5.61 | 5.61 | -0.88% | 15,592 |
| Jul 27, 2026 | 5.10 | 5.94 | 5.10 | 5.66 | 5.66 | 11.20% | 32,081 |
| Jul 24, 2026 | 4.70 | 5.14 | 4.70 | 5.09 | 5.09 | 6.49% | 8,882 |
| Jul 23, 2026 | 5.12 | 5.12 | 4.66 | 4.78 | 4.78 | -5.16% | 16,041 |
| Jul 22, 2026 | 4.98 | 5.96 | 4.92 | 5.04 | 5.04 | 3.28% | 65,910 |
| Jul 21, 2026 | 4.46 | 5.23 | 4.45 | 4.88 | 4.88 | 7.25% | 46,091 |
| Jul 20, 2026 | 4.52 | 5.00 | 4.35 | 4.55 | 4.55 | -3.81% | 45,861 |
| Jul 17, 2026 | 4.79 | 4.79 | 4.50 | 4.73 | 4.73 | 0.42% | 15,019 |
| Jul 16, 2026 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -4.07% | 8,348 |
| Jul 15, 2026 | 4.65 | 4.96 | 4.65 | 4.91 | 4.91 | 0.41% | 25,901 |
| Jul 14, 2026 | 5.06 | 5.06 | 4.68 | 4.89 | 4.89 | -3.55% | 83,016 |
| Jul 13, 2026 | 5.17 | 5.88 | 5.07 | 5.07 | 5.07 | -1.93% | 20,788 |
| Jul 10, 2026 | 5.26 | 5.39 | 5.08 | 5.17 | 5.17 | 1.17% | 11,642 |
| Jul 9, 2026 | 5.70 | 5.73 | 5.09 | 5.11 | 5.11 | -8.75% | 27,456 |
| Jul 8, 2026 | 5.80 | 5.81 | 5.60 | 5.60 | 5.60 | -5.08% | 9,383 |
| Jul 7, 2026 | 5.96 | 6.30 | 5.75 | 5.90 | 5.90 | -0.51% | 21,691 |
| Jul 6, 2026 | 5.87 | 6.06 | 5.80 | 5.93 | 5.93 | -1.00% | 11,088 |