CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
6.81
+0.08 (1.19%)
At close: May 15, 2026, 4:00 PM EDT
6.35
-0.46 (-6.75%)
After-hours: May 15, 2026, 8:00 PM EDT
CitroTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 100,950 |
| Mar 23, 2026 | 9.35 | 9.99 | 9.35 | 9.99 | 9.99 | 3.95% | 88,631 |
| 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% | 125,548 |
| Mar 18, 2026 | 7.76 | 8.10 | 7.30 | 8.10 | 8.10 | 4.25% | 124,312 |
| 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% | 88,654 |
| Mar 13, 2026 | 10.08 | 10.15 | 8.90 | 9.18 | 9.18 | -8.29% | 98,998 |
| Mar 12, 2026 | 9.39 | 10.19 | 8.82 | 10.01 | 10.01 | 10.12% | 123,411 |
| Mar 11, 2026 | 9.50 | 9.90 | 8.32 | 9.09 | 9.09 | -5.21% | 101,059 |
| Mar 10, 2026 | 8.55 | 10.10 | 8.36 | 9.59 | 9.59 | 12.96% | 213,535 |
| Mar 9, 2026 | 6.97 | 9.48 | 6.68 | 8.49 | 8.49 | 21.46% | 122,444 |
| Mar 6, 2026 | 6.70 | 7.12 | 6.70 | 6.99 | 6.99 | 4.33% | 25,561 |