CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
5.67
+0.24 (4.42%)
Aug 5, 2026, 11:10 AM EDT - Market open
CitroTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 5.75 | 6.00 | 5.75 | 5.99 | 5.99 | 3.81% | 48,521 |
| Jul 1, 2026 | 5.54 | 5.77 | 5.35 | 5.77 | 5.77 | 4.53% | 46,471 |
| Jun 30, 2026 | 5.46 | 5.54 | 5.38 | 5.52 | 5.52 | 1.47% | 26,077 |
| Jun 29, 2026 | 5.54 | 5.56 | 5.27 | 5.44 | 5.44 | -2.33% | 27,363 |
| Jun 26, 2026 | 5.34 | 5.65 | 5.10 | 5.57 | 5.57 | 2.58% | 37,723 |
| Jun 25, 2026 | 5.96 | 6.11 | 5.21 | 5.43 | 5.43 | -8.43% | 105,026 |
| Jun 24, 2026 | 6.19 | 6.19 | 5.88 | 5.93 | 5.93 | -1.00% | 12,077 |
| Jun 23, 2026 | 6.63 | 6.64 | 5.99 | 5.99 | 5.99 | -9.10% | 40,153 |
| Jun 22, 2026 | 7.03 | 7.03 | 6.34 | 6.59 | 6.59 | -6.39% | 43,286 |
| Jun 18, 2026 | 6.27 | 7.05 | 6.23 | 7.04 | 7.04 | 14.85% | 291,374 |
| Jun 17, 2026 | 6.15 | 6.50 | 5.92 | 6.13 | 6.13 | 2.17% | 43,442 |
| Jun 16, 2026 | 6.12 | 6.73 | 5.97 | 6.00 | 6.00 | 0.67% | 89,137 |
| Jun 15, 2026 | 6.27 | 6.44 | 5.89 | 5.96 | 5.96 | -2.93% | 33,513 |
| Jun 12, 2026 | 6.53 | 6.53 | 6.03 | 6.14 | 6.14 | -4.36% | 32,552 |
| Jun 11, 2026 | 6.20 | 6.62 | 6.20 | 6.42 | 6.42 | 3.38% | 49,945 |
| Jun 10, 2026 | 6.47 | 6.47 | 6.21 | 6.21 | 6.21 | -1.58% | 47,097 |
| Jun 9, 2026 | 6.71 | 6.71 | 6.26 | 6.31 | 6.31 | -4.54% | 50,670 |
| Jun 8, 2026 | 6.80 | 6.81 | 6.45 | 6.61 | 6.61 | 2.01% | 55,277 |
| Jun 5, 2026 | 6.61 | 6.64 | 6.00 | 6.48 | 6.48 | -2.85% | 80,913 |
| Jun 4, 2026 | 6.71 | 6.93 | 6.55 | 6.67 | 6.67 | -1.91% | 22,667 |
| Jun 3, 2026 | 6.99 | 7.20 | 6.76 | 6.80 | 6.80 | -1.73% | 42,940 |
| Jun 2, 2026 | 6.96 | 7.00 | 6.51 | 6.92 | 6.92 | -1.00% | 26,031 |
| Jun 1, 2026 | 6.75 | 7.04 | 6.69 | 6.99 | 6.99 | 6.07% | 36,344 |
| May 29, 2026 | 6.61 | 6.81 | 6.50 | 6.59 | 6.59 | -2.95% | 69,277 |
| May 28, 2026 | 6.44 | 6.88 | 6.27 | 6.79 | 6.79 | 5.27% | 36,414 |
| May 27, 2026 | 6.65 | 6.80 | 6.25 | 6.45 | 6.45 | -3.01% | 29,596 |
| May 26, 2026 | 7.27 | 7.27 | 6.59 | 6.65 | 6.65 | -8.65% | 12,178 |
| May 22, 2026 | 7.50 | 7.50 | 6.77 | 7.28 | 7.28 | 1.11% | 15,748 |