CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
4.910
+0.020 (0.41%)
Jul 15, 2026, 4:00 PM EDT - Market closed
CitroTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.80 | 7.24 | 6.56 | 7.20 | 7.20 | 8.43% | 57,713 |
| 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% | 18,327 |
| 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 |