CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	56.45	57.33	54.98	56.24	56.24	-3.27%	7,218
Mar 4, 2026	56.36	58.46	56.36	58.14	58.14	4.09%	11,501
Mar 3, 2026	54.95	55.86	54.69	55.86	55.86	-5.50%	1,892
Mar 2, 2026	58.36	59.10	58.36	59.10	59.10	0.85%	2,603
Feb 27, 2026	58.87	58.87	57.95	58.60	58.60	-1.73%	4,509
Feb 26, 2026	59.74	59.97	59.24	59.64	59.64	-3.16%	16,391
Feb 25, 2026	63.14	63.14	61.59	61.59	61.58	0.40%	3,901
Feb 24, 2026	61.18	61.55	61.18	61.34	61.34	2.81%	1,850
Feb 23, 2026	60.04	60.04	58.62	59.66	59.66	-1.07%	4,401
Feb 20, 2026	60.00	60.85	59.84	60.30	60.30	0.23%	3,264
Feb 19, 2026	59.98	60.40	59.63	60.17	60.17	-0.05%	1,929
Feb 18, 2026	59.79	60.76	59.60	60.20	60.20	1.77%	3,855
Feb 17, 2026	57.33	59.34	57.33	59.15	59.15	0.36%	5,232
Feb 13, 2026	58.81	59.00	58.61	58.94	58.93	0.95%	3,508
Feb 12, 2026	62.12	62.12	58.38	58.38	58.38	-3.29%	1,159
Feb 11, 2026	60.60	60.60	60.36	60.36	60.36	-0.50%	1,028
Feb 10, 2026	61.50	61.77	60.67	60.67	60.67	-1.45%	2,092
Feb 9, 2026	60.78	61.56	60.78	61.56	61.56	2.28%	2,421
Feb 6, 2026	59.69	60.19	59.34	60.19	60.19	2.85%	2,628
Feb 5, 2026	59.00	59.29	58.23	58.52	58.52	-4.99%	2,909
Feb 4, 2026	64.25	64.25	59.87	61.59	61.59	-1.47%	3,721
Feb 3, 2026	61.85	62.96	61.67	62.51	62.51	2.08%	1,234
Feb 2, 2026	61.00	61.24	60.49	61.24	61.24	-0.19%	2,206
Jan 30, 2026	61.87	63.20	61.01	61.36	61.36	-2.99%	10,435
Jan 29, 2026	64.95	64.95	61.40	63.25	63.25	-2.11%	7,587
Jan 28, 2026	62.92	64.65	62.92	64.61	64.61	2.97%	6,048
Jan 27, 2026	61.83	62.79	61.83	62.75	62.75	1.17%	9,787
Jan 26, 2026	62.94	62.94	60.68	62.02	62.02	-0.35%	10,723
Jan 23, 2026	62.30	62.79	62.01	62.24	62.24	-0.03%	6,843
Jan 22, 2026	60.71	62.50	60.71	62.26	62.26	3.36%	4,899
Jan 21, 2026	59.99	60.23	58.73	60.23	60.23	1.58%	3,159
Jan 20, 2026	59.04	59.30	59.04	59.30	59.30	-0.44%	1,569
Jan 16, 2026	59.25	59.56	59.25	59.56	59.56	1.04%	1,293
Jan 15, 2026	58.96	59.46	58.95	58.95	58.95	0.78%	1,757
Jan 14, 2026	59.05	59.05	58.26	58.49	58.49	-1.14%	7,235
Jan 13, 2026	59.81	59.89	58.89	59.17	59.17	0.64%	1,980
Jan 12, 2026	56.20	59.13	56.19	58.79	58.79	2.29%	6,238
Jan 9, 2026	57.17	57.47	57.17	57.47	57.47	1.54%	3,228
Jan 8, 2026	56.20	57.23	56.20	56.60	56.60	0.56%	1,907
Jan 7, 2026	55.74	56.54	55.74	56.28	56.28	-1.22%	7,810
Jan 6, 2026	56.49	56.98	56.37	56.98	56.98	0.44%	5,334
Jan 5, 2026	56.05	56.73	56.05	56.73	56.73	1.30%	2,740
Jan 2, 2026	54.87	56.00	54.87	56.00	56.00	5.46%	2,617
Dec 31, 2025	52.82	53.16	52.75	53.10	53.10	-0.54%	1,678
Dec 30, 2025	53.78	54.00	53.39	53.39	53.39	-1.87%	1,166
Dec 29, 2025	54.57	54.57	54.41	54.41	54.13	-0.91%	1,354
Dec 26, 2025	53.82	54.91	53.82	54.91	54.63	-0.02%	3,104
Dec 24, 2025	54.59	54.93	54.56	54.92	54.64	0.11%	2,464
Dec 23, 2025	55.50	55.50	54.45	54.86	54.58	-1.69%	7,526
Dec 22, 2025	54.55	56.05	54.55	55.80	55.52	1.48%	4,116
Dec 19, 2025	55.08	55.08	54.99	54.99	54.71	2.12%	431
Dec 18, 2025	54.15	54.30	53.85	53.85	53.57	1.56%	3,042
Dec 17, 2025	54.65	54.77	52.98	53.02	52.75	-2.88%	1,667
Dec 16, 2025	54.03	54.60	53.88	54.59	54.31	-0.46%	2,036
Dec 15, 2025	56.45	56.45	54.85	54.85	54.56	-1.11%	1,783
Dec 12, 2025	58.13	58.13	55.39	55.46	55.17	-4.76%	2,544
Dec 11, 2025	55.75	58.23	55.75	58.23	57.93	2.56%	2,327
Dec 10, 2025	55.99	57.17	55.91	56.78	56.49	1.34%	5,771
Dec 9, 2025	55.13	56.26	55.13	56.03	55.74	-0.19%	35,035
Dec 8, 2025	56.45	56.45	55.51	56.13	55.85	-0.74%	3,776
Dec 5, 2025	56.65	57.01	56.56	56.56	56.26	-0.06%	1,382
Dec 4, 2025	54.76	56.65	54.66	56.59	56.30	3.53%	2,984
Dec 3, 2025	54.70	54.70	54.03	54.66	54.37	-0.08%	3,068
Dec 2, 2025	53.65	54.93	53.65	54.70	54.42	1.30%	9,239
Dec 1, 2025	54.81	55.20	54.00	54.00	53.72	-3.02%	9,571
Nov 28, 2025	54.16	55.72	54.16	55.68	55.39	1.88%	2,764
Nov 26, 2025	53.13	54.84	53.13	54.65	54.37	2.84%	4,903
Nov 25, 2025	52.03	53.14	52.03	53.14	52.87	0.81%	928
Nov 24, 2025	52.00	52.71	52.00	52.71	52.44	1.74%	2,047
Nov 21, 2025	50.68	51.95	50.50	51.81	51.54	-0.38%	4,491
Nov 20, 2025	54.88	55.63	52.01	52.01	51.74	-4.27%	6,040
Nov 19, 2025	53.26	55.31	53.26	54.33	54.05	-1.06%	7,517
Nov 18, 2025	53.53	55.61	53.53	54.91	54.63	-0.93%	3,799
Nov 17, 2025	56.88	56.88	54.61	55.43	55.14	-2.86%	5,865
Nov 14, 2025	54.49	57.84	54.49	57.06	56.77	0.44%	39,081
Nov 13, 2025	60.25	60.25	56.32	56.81	56.52	-5.71%	8,282
Nov 12, 2025	62.43	62.43	59.43	60.25	59.94	-2.22%	5,821
Nov 11, 2025	62.30	62.31	61.01	61.62	61.30	-2.03%	5,279
Nov 10, 2025	61.81	63.72	61.81	62.89	62.57	2.75%	9,216
Nov 7, 2025	59.95	61.47	58.13	61.21	60.90	0.98%	7,783
Nov 6, 2025	63.38	63.38	60.13	60.62	60.31	-2.01%	10,804
Nov 5, 2025	58.48	62.33	58.48	61.86	61.54	7.07%	14,170
Nov 4, 2025	57.73	59.41	57.59	57.77	57.48	-4.55%	5,456
Nov 3, 2025	61.35	61.35	60.23	60.53	60.22	-0.31%	11,559
Oct 31, 2025	59.23	60.72	59.23	60.72	60.41	3.19%	3,431
Oct 30, 2025	58.47	59.18	58.47	58.84	58.54	-1.92%	2,075
Oct 29, 2025	59.41	61.06	59.41	60.00	59.69	2.29%	6,712
Oct 28, 2025	58.70	59.20	58.55	58.65	58.35	1.45%	3,934
Oct 27, 2025	59.77	59.77	57.34	57.81	57.52	-0.30%	4,973
Oct 24, 2025	56.00	58.17	56.00	57.99	57.69	5.48%	7,750
Oct 23, 2025	54.58	55.35	54.58	54.97	54.69	1.75%	15,336
Oct 22, 2025	55.95	55.95	53.03	54.03	53.75	-3.69%	4,635
Oct 21, 2025	56.14	56.57	55.90	56.10	55.81	-1.85%	2,913
Oct 20, 2025	58.70	58.70	57.15	57.15	56.86	0.79%	4,915
Oct 17, 2025	57.37	57.37	56.35	56.71	56.41	-1.72%	2,642
Oct 16, 2025	59.91	60.13	57.68	57.70	57.40	-3.03%	5,007
Oct 15, 2025	59.43	59.56	59.43	59.50	59.19	3.79%	2,090
Oct 14, 2025	55.05	58.12	55.05	57.33	57.03	1.36%	2,551
Oct 13, 2025	55.49	56.75	55.49	56.56	56.27	7.45%	2,443
Oct 10, 2025	55.09	55.35	52.51	52.64	52.37	-4.37%	4,615