CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
6.48
-0.19 (-2.85%)
Jun 5, 2026, 4:00 PM EDT - Market closed
CitroTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.61 | 6.64 | 6.00 | 6.48 | 6.48 | -2.85% | 80,766 |
| 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 |
| May 21, 2026 | 6.80 | 7.24 | 6.56 | 7.20 | 7.20 | 8.43% | 57,693 |
| May 20, 2026 | 6.43 | 6.83 | 6.40 | 6.64 | 6.64 | 3.75% | 20,452 |
| May 19, 2026 | 6.50 | 6.57 | 6.37 | 6.40 | 6.40 | -2.29% | 38,808 |
| May 18, 2026 | 6.60 | 6.72 | 6.31 | 6.55 | 6.55 | -3.82% | 18,326 |
| May 15, 2026 | 6.97 | 6.97 | 6.50 | 6.81 | 6.81 | 1.19% | 22,164 |
| May 14, 2026 | 6.70 | 6.87 | 6.69 | 6.73 | 6.73 | 0.45% | 155,745 |
| May 13, 2026 | 6.95 | 6.95 | 6.61 | 6.70 | 6.70 | -1.90% | 20,666 |
| May 12, 2026 | 6.89 | 6.95 | 6.80 | 6.83 | 6.83 | -2.01% | 36,510 |
| May 11, 2026 | 6.92 | 6.97 | 6.76 | 6.97 | 6.97 | - | 21,967 |
| May 8, 2026 | 6.90 | 7.00 | 6.50 | 6.97 | 6.97 | 2.20% | 13,654 |
| May 7, 2026 | 7.19 | 7.19 | 6.75 | 6.82 | 6.82 | -4.62% | 84,090 |
| May 6, 2026 | 6.92 | 7.25 | 6.92 | 7.15 | 7.15 | 3.17% | 20,909 |
| May 5, 2026 | 7.01 | 7.04 | 6.84 | 6.93 | 6.93 | -0.57% | 36,752 |
| May 4, 2026 | 6.95 | 7.12 | 6.60 | 6.97 | 6.97 | 1.75% | 41,332 |
| May 1, 2026 | 6.57 | 7.48 | 6.57 | 6.85 | 6.85 | 6.04% | 36,696 |
| Apr 30, 2026 | 6.54 | 6.71 | 6.45 | 6.46 | 6.46 | -1.67% | 52,490 |
| Apr 29, 2026 | 6.36 | 6.65 | 6.35 | 6.57 | 6.57 | 5.97% | 47,234 |
| Apr 28, 2026 | 6.56 | 6.76 | 6.17 | 6.20 | 6.20 | -5.34% | 45,536 |
| Apr 27, 2026 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | 2.18% | 38,427 |
| Apr 24, 2026 | 7.40 | 7.55 | 6.16 | 6.41 | 6.41 | -11.59% | 101,572 |
| Apr 23, 2026 | 7.80 | 7.99 | 7.10 | 7.25 | 7.25 | -9.26% | 50,157 |
| Apr 22, 2026 | 7.90 | 8.12 | 7.87 | 7.99 | 7.99 | -0.12% | 23,391 |
| Apr 21, 2026 | 9.15 | 9.50 | 7.55 | 8.00 | 8.00 | -11.11% | 163,422 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.74 | 9.00 | 9.00 | 4.90% | 33,177 |
| Apr 17, 2026 | 8.55 | 8.75 | 8.33 | 8.58 | 8.58 | 0.94% | 62,348 |
| Apr 16, 2026 | 8.40 | 8.53 | 8.33 | 8.50 | 8.50 | 1.19% | 17,599 |
| Apr 15, 2026 | 8.71 | 9.05 | 8.27 | 8.40 | 8.40 | -4.87% | 79,637 |
| Apr 14, 2026 | 9.15 | 9.15 | 8.61 | 8.83 | 8.83 | -3.29% | 55,236 |
| Apr 13, 2026 | 9.04 | 9.61 | 8.85 | 9.13 | 9.13 | 0.88% | 27,878 |
| Apr 10, 2026 | 9.10 | 9.20 | 8.85 | 9.05 | 9.05 | -0.44% | 16,445 |
| Apr 9, 2026 | 9.19 | 9.29 | 8.91 | 9.09 | 9.09 | -0.66% | 23,365 |
| Apr 8, 2026 | 9.00 | 9.24 | 8.65 | 9.15 | 9.15 | -0.44% | 59,385 |
| Apr 7, 2026 | 9.34 | 9.54 | 9.09 | 9.19 | 9.19 | -2.55% | 21,920 |
| Apr 6, 2026 | 9.29 | 9.57 | 9.05 | 9.43 | 9.43 | 3.85% | 47,514 |
| Apr 2, 2026 | 8.41 | 9.29 | 8.30 | 9.08 | 9.08 | 8.61% | 31,118 |
| Apr 1, 2026 | 8.75 | 9.32 | 8.35 | 8.36 | 8.36 | -3.13% | 51,864 |
| 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% | 26,660 |
| 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 |