CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.00	62.00	61.16	61.17	61.17	-3.68%	12,652
Jun 25, 2026	63.01	63.80	63.01	63.51	63.51	-0.94%	1,532
Jun 24, 2026	64.95	65.37	63.45	64.11	64.11	-1.62%	2,545
Jun 23, 2026	68.00	68.00	65.16	65.16	65.16	-6.61%	2,367
Jun 22, 2026	70.50	70.50	69.59	69.78	69.78	1.53%	5,344
Jun 18, 2026	66.58	68.73	66.58	68.73	68.73	3.60%	3,877
Jun 17, 2026	67.42	68.40	66.12	66.34	66.34	-1.24%	1,733
Jun 16, 2026	67.97	69.27	67.17	67.17	67.17	-1.11%	2,369
Jun 15, 2026	68.36	68.36	67.44	67.93	67.93	2.31%	4,631
Jun 12, 2026	66.50	66.91	66.10	66.40	66.40	0.23%	4,987
Jun 11, 2026	64.11	66.25	63.84	66.25	66.25	5.22%	4,241
Jun 10, 2026	65.09	65.09	62.97	62.97	62.97	-4.10%	2,623
Jun 9, 2026	68.41	68.41	62.98	65.66	65.66	-3.13%	13,856
Jun 8, 2026	66.23	69.11	66.23	67.78	67.78	-1.18%	9,972
Jun 5, 2026	74.47	74.47	67.97	68.59	68.59	-9.63%	11,269
Jun 4, 2026	72.70	75.90	72.15	75.90	75.90	-0.04%	2,065
Jun 3, 2026	76.86	76.86	75.77	75.93	75.93	-2.79%	4,746
Jun 2, 2026	75.47	78.11	75.31	78.11	78.11	2.18%	4,236
Jun 1, 2026	83.01	83.01	75.01	76.44	76.44	-0.22%	4,241
May 29, 2026	78.67	78.67	75.88	76.61	76.61	-0.79%	6,326
May 28, 2026	75.68	77.78	75.55	77.22	77.22	2.07%	3,210
May 27, 2026	75.48	75.80	75.12	75.66	75.66	-0.22%	6,603
May 26, 2026	74.15	76.95	74.15	75.82	75.82	2.56%	8,433
May 22, 2026	73.74	74.09	72.80	73.93	73.93	1.76%	2,407
May 21, 2026	70.71	72.65	70.71	72.65	72.65	4.40%	1,124
May 20, 2026	65.79	69.59	65.79	69.59	69.59	2.67%	1,730
May 19, 2026	68.05	68.36	66.62	67.78	67.78	-3.62%	2,886
May 18, 2026	70.61	70.69	68.51	70.33	70.33	-2.10%	7,227
May 15, 2026	70.12	72.47	70.12	71.84	71.84	-1.48%	4,355
May 14, 2026	72.07	73.25	70.99	72.92	72.92	0.54%	3,504
May 13, 2026	70.58	73.04	70.58	72.53	72.53	2.78%	7,787
May 12, 2026	71.50	72.49	69.94	70.57	70.57	-3.01%	3,728
May 11, 2026	71.00	73.79	71.00	72.76	72.76	2.66%	6,234
May 8, 2026	68.70	71.06	68.70	70.87	70.87	3.14%	8,516
May 7, 2026	70.66	70.79	68.34	68.71	68.71	-3.05%	3,539
May 6, 2026	71.08	71.50	70.23	70.87	70.87	0.26%	3,328
May 5, 2026	69.65	70.92	69.65	70.68	70.68	3.48%	4,812
May 4, 2026	68.79	69.00	68.14	68.31	68.31	-0.36%	2,698
May 1, 2026	69.27	69.27	68.46	68.55	68.55	0.69%	1,129
Apr 30, 2026	68.18	68.25	67.38	68.08	68.08	2.66%	9,914
Apr 29, 2026	66.50	66.52	65.75	66.32	66.32	1.76%	2,679
Apr 28, 2026	67.22	67.22	65.00	65.17	65.17	-1.70%	3,352
Apr 27, 2026	66.39	66.72	65.77	66.30	66.30	-0.35%	2,649
Apr 24, 2026	67.14	67.14	65.99	66.53	66.53	0.07%	2,495
Apr 23, 2026	66.73	67.00	65.25	66.48	66.48	-0.27%	6,519
Apr 22, 2026	66.05	66.77	65.82	66.66	66.66	3.30%	2,152
Apr 21, 2026	64.50	66.09	64.31	64.53	64.53	0.66%	6,994
Apr 20, 2026	63.08	64.11	63.08	64.11	64.11	1.69%	1,079
Apr 17, 2026	63.30	63.30	62.91	63.04	63.04	0.58%	1,002
Apr 16, 2026	62.65	62.79	62.11	62.68	62.68	0.11%	998
Apr 15, 2026	63.24	63.60	62.61	62.61	62.61	-0.41%	2,124
Apr 14, 2026	62.15	62.87	62.02	62.87	62.87	2.78%	2,527
Apr 13, 2026	61.51	61.51	60.81	61.17	61.17	0.79%	3,066
Apr 10, 2026	60.17	60.89	60.17	60.69	60.69	1.44%	1,922
Apr 9, 2026	59.50	60.36	59.41	59.83	59.83	0.61%	6,862
Apr 8, 2026	62.94	62.94	58.87	59.47	59.47	3.93%	5,958
Apr 7, 2026	56.76	57.22	56.55	57.22	57.22	-1.23%	1,103
Apr 6, 2026	58.09	58.19	57.38	57.93	57.93	0.56%	5,216
Apr 2, 2026	58.03	58.03	57.61	57.61	57.61	-0.75%	508
Apr 1, 2026	58.59	58.95	57.66	58.04	58.04	-0.47%	2,448
Mar 31, 2026	56.68	58.32	56.65	58.32	58.32	5.37%	1,938
Mar 30, 2026	57.51	57.51	55.35	55.35	55.35	-2.64%	1,140
Mar 27, 2026	56.76	56.88	56.54	56.85	56.85	-0.67%	3,681
Mar 26, 2026	57.80	57.81	57.07	57.23	57.23	-3.50%	2,263
Mar 25, 2026	59.01	59.60	58.94	59.31	59.31	2.43%	5,640
Mar 24, 2026	57.27	58.34	57.27	57.90	57.90	-0.17%	6,783
Mar 23, 2026	56.04	58.66	56.04	58.00	58.00	1.05%	8,517
Mar 20, 2026	59.04	59.04	57.40	57.40	57.40	-2.93%	5,008
Mar 19, 2026	57.42	59.20	57.17	59.13	59.13	1.43%	4,798
Mar 18, 2026	59.51	59.51	58.30	58.30	58.30	-1.95%	6,717
Mar 17, 2026	57.67	59.52	57.67	59.46	59.46	1.34%	4,051
Mar 16, 2026	57.54	59.40	57.54	58.67	58.67	1.15%	6,897
Mar 13, 2026	59.12	59.12	57.74	58.01	58.00	-0.51%	10,897
Mar 12, 2026	58.40	59.01	58.26	58.30	58.30	-1.01%	7,583
Mar 11, 2026	59.67	59.67	58.85	58.90	58.90	1.46%	5,916
Mar 10, 2026	58.83	59.42	58.00	58.05	58.05	1.22%	7,852
Mar 9, 2026	54.40	57.35	54.40	57.35	57.35	3.15%	21,229
Mar 6, 2026	55.67	56.46	55.44	55.60	55.60	-1.15%	2,745
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	0.86%	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