CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.16	36.16	34.98	35.46	35.45	-2.83%	2,821
Mar 4, 2026	36.59	36.59	36.11	36.49	36.49	2.49%	856
Mar 3, 2026	35.46	35.73	35.46	35.60	35.60	-2.92%	1,094
Mar 2, 2026	35.43	36.67	35.36	36.67	36.67	2.48%	6,053
Feb 27, 2026	36.35	36.53	35.28	35.79	35.79	-6.29%	2,246
Feb 26, 2026	37.65	38.19	37.65	38.19	38.19	-3.99%	2,661
Feb 25, 2026	40.14	40.51	39.78	39.78	39.78	-0.02%	1,044
Feb 24, 2026	38.44	39.78	38.44	39.78	39.78	2.58%	1,820
Feb 23, 2026	39.03	39.03	38.72	38.78	38.78	-0.84%	730
Feb 20, 2026	39.39	39.53	39.11	39.11	39.11	0.22%	1,082
Feb 19, 2026	38.72	39.47	38.72	39.03	39.02	-0.89%	1,014
Feb 18, 2026	39.71	39.78	39.17	39.37	39.37	0.20%	2,015
Feb 17, 2026	39.00	39.30	38.08	39.30	39.30	1.52%	1,426
Feb 13, 2026	38.82	38.82	38.48	38.71	38.71	1.75%	1,683
Feb 12, 2026	38.57	38.58	38.00	38.04	38.04	-4.47%	1,362
Feb 11, 2026	37.68	40.15	37.68	39.83	39.82	-0.67%	2,443
Feb 10, 2026	39.68	40.84	39.68	40.09	40.09	-0.62%	23,685
Feb 9, 2026	39.74	40.62	39.74	40.34	40.34	1.87%	2,387
Feb 6, 2026	38.88	39.61	38.85	39.61	39.60	4.98%	920
Feb 5, 2026	37.73	37.73	37.73	37.73	37.73	-5.53%	441
Feb 4, 2026	41.25	41.25	38.62	39.94	39.93	-0.96%	1,331
Feb 3, 2026	40.59	40.82	40.00	40.32	40.32	2.28%	841
Feb 2, 2026	39.45	39.75	39.43	39.43	39.42	0.19%	765
Jan 30, 2026	40.33	40.45	39.35	39.35	39.35	-3.00%	1,233
Jan 29, 2026	41.03	41.03	40.16	40.57	40.57	-2.56%	3,493
Jan 28, 2026	41.11	41.84	41.11	41.63	41.63	2.17%	4,059
Jan 27, 2026	40.80	41.00	40.75	40.75	40.75	2.39%	859
Jan 26, 2026	40.46	40.46	39.40	39.80	39.80	-1.75%	3,031
Jan 23, 2026	40.76	41.10	40.50	40.51	40.51	-0.03%	2,992
Jan 22, 2026	39.99	41.00	39.99	40.52	40.52	3.67%	3,523
Jan 21, 2026	39.57	39.57	37.94	39.09	39.09	0.44%	1,025
Jan 20, 2026	38.98	39.64	38.87	38.92	38.92	-2.21%	1,714
Jan 16, 2026	39.30	39.97	39.14	39.80	39.80	1.05%	3,433
Jan 15, 2026	39.37	39.73	39.37	39.38	39.38	0.91%	487
Jan 14, 2026	39.18	39.70	39.00	39.03	39.03	0.03%	1,960
Jan 13, 2026	39.15	39.84	39.02	39.02	39.02	1.15%	3,002
Jan 12, 2026	37.42	39.10	37.42	38.57	38.57	3.36%	2,181
Jan 9, 2026	36.92	37.32	36.82	37.32	37.32	1.38%	1,816
Jan 8, 2026	37.35	37.35	36.76	36.81	36.81	-0.42%	2,124
Jan 7, 2026	37.18	37.18	36.97	36.97	36.97	-2.51%	1,499
Jan 6, 2026	37.69	37.92	37.69	37.92	37.92	1.04%	705
Jan 5, 2026	38.07	38.07	37.52	37.53	37.53	0.03%	5,908
Jan 2, 2026	37.32	37.52	37.32	37.52	37.52	6.54%	2,880
Dec 31, 2025	35.39	35.39	34.87	35.22	35.22	-0.63%	929
Dec 30, 2025	36.13	36.26	35.44	35.44	35.44	-1.65%	7,244
Dec 29, 2025	35.93	36.21	35.81	36.03	36.03	-1.66%	11,650
Dec 26, 2025	37.46	37.46	36.48	36.64	36.64	-0.71%	1,242
Dec 24, 2025	36.64	37.06	36.43	36.90	36.90	-0.77%	2,001
Dec 23, 2025	37.93	37.99	37.06	37.19	36.53	-1.59%	7,584
Dec 22, 2025	37.20	38.13	37.20	37.79	37.12	2.54%	7,776
Dec 19, 2025	37.04	37.20	36.85	36.85	36.20	1.43%	1,791
Dec 18, 2025	36.64	36.80	36.33	36.33	35.69	3.03%	1,550
Dec 17, 2025	36.94	36.94	35.27	35.27	34.64	-3.96%	1,917
Dec 16, 2025	35.98	36.74	35.91	36.72	36.07	1.20%	1,850
Dec 15, 2025	36.05	36.38	36.04	36.29	35.64	-1.73%	2,221
Dec 12, 2025	38.88	38.88	36.93	36.93	36.27	-5.16%	2,875
Dec 11, 2025	37.82	38.94	37.36	38.94	38.25	2.32%	5,128
Dec 10, 2025	38.08	38.08	36.88	38.05	37.38	1.90%	1,085
Dec 9, 2025	36.73	37.67	36.73	37.34	36.68	1.57%	4,222
Dec 8, 2025	37.32	37.32	36.40	36.76	36.11	-0.48%	2,313
Dec 5, 2025	36.80	37.15	36.62	36.94	36.29	0.66%	2,283
Dec 4, 2025	35.88	36.70	35.88	36.70	36.05	3.78%	1,058
Dec 3, 2025	34.77	35.36	34.77	35.36	34.73	0.39%	4,206
Dec 2, 2025	35.25	35.25	34.63	35.22	34.60	0.93%	3,330
Dec 1, 2025	35.23	35.47	34.89	34.89	34.28	-2.40%	4,469
Nov 28, 2025	34.55	36.00	34.55	35.75	35.12	2.59%	3,221
Nov 26, 2025	33.80	34.85	33.80	34.85	34.23	4.08%	730
Nov 25, 2025	33.27	33.48	32.66	33.48	32.89	1.47%	1,474
Nov 24, 2025	32.31	33.04	32.09	33.00	32.42	3.63%	1,866
Nov 21, 2025	31.48	31.84	31.46	31.84	31.28	0.63%	1,056
Nov 20, 2025	35.08	35.08	31.64	31.64	31.08	-6.46%	3,248
Nov 19, 2025	34.21	34.21	33.83	33.83	33.23	-0.40%	757
Nov 18, 2025	33.58	34.09	33.38	33.96	33.36	-1.30%	5,071
Nov 17, 2025	36.02	36.02	33.82	34.41	33.81	-3.57%	37,962
Nov 14, 2025	34.10	36.47	34.10	35.69	35.06	2.10%	14,154
Nov 13, 2025	37.77	37.77	34.66	34.95	34.33	-7.24%	11,363
Nov 12, 2025	39.43	39.43	37.10	37.68	37.01	-3.08%	6,197
Nov 11, 2025	39.22	39.24	38.57	38.88	38.19	-3.70%	7,293
Nov 10, 2025	39.83	41.02	39.17	40.37	39.66	5.39%	9,469
Nov 7, 2025	36.76	38.49	35.84	38.31	37.63	1.03%	8,393
Nov 6, 2025	39.55	39.55	37.55	37.92	37.25	-2.93%	12,229
Nov 5, 2025	37.25	39.63	37.25	39.06	38.37	6.77%	15,620
Nov 4, 2025	37.85	37.85	36.58	36.58	35.94	-5.05%	7,031
Nov 3, 2025	38.87	39.01	38.48	38.53	37.85	0.36%	10,957
Oct 31, 2025	37.93	38.48	37.36	38.39	37.71	4.72%	6,444
Oct 30, 2025	37.54	37.54	36.63	36.66	36.01	-2.99%	6,035
Oct 29, 2025	37.00	38.63	36.96	37.79	37.12	4.84%	7,857
Oct 28, 2025	36.36	36.49	36.05	36.05	35.41	-0.83%	3,660
Oct 27, 2025	36.38	36.64	36.35	36.35	35.71	0.51%	4,078
Oct 24, 2025	36.01	36.42	36.01	36.16	35.52	4.51%	1,466
Oct 23, 2025	34.25	34.68	34.25	34.60	33.99	1.29%	1,239
Oct 22, 2025	35.60	35.60	32.96	34.16	33.56	-4.54%	4,172
Oct 21, 2025	35.66	36.33	35.51	35.79	35.16	-1.74%	1,590
Oct 20, 2025	36.98	36.98	36.33	36.42	35.78	1.39%	6,786
Oct 17, 2025	36.51	36.51	35.57	35.92	35.29	-2.60%	2,470
Oct 16, 2025	38.49	38.49	36.73	36.88	36.23	-3.64%	2,236
Oct 15, 2025	38.54	39.05	37.61	38.27	37.59	4.39%	12,123
Oct 14, 2025	34.78	37.17	34.78	36.66	36.01	4.16%	2,024
Oct 13, 2025	35.26	35.58	34.94	35.20	34.58	8.56%	4,692
Oct 10, 2025	34.22	34.22	32.42	32.42	31.85	-5.71%	1,187