CTEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.98	40.98	40.78	40.78	40.78	-2.63%	626
Jun 25, 2026	43.10	43.10	41.22	41.88	41.88	-0.26%	8,108
Jun 24, 2026	41.99	41.99	41.99	41.99	41.99	-1.27%	198
Jun 23, 2026	43.53	43.77	42.53	42.53	42.53	-6.36%	2,134
Jun 22, 2026	44.61	45.44	44.61	45.42	45.42	1.82%	1,078
Jun 18, 2026	43.01	44.61	43.01	44.61	44.61	5.19%	1,234
Jun 17, 2026	43.23	43.75	42.41	42.41	42.41	-0.69%	5,292
Jun 16, 2026	42.70	42.70	42.70	42.70	42.70	-0.74%	83
Jun 15, 2026	44.48	44.48	42.54	43.02	43.02	0.80%	6,378
Jun 12, 2026	42.77	42.77	42.65	42.68	42.68	1.74%	983
Jun 11, 2026	40.38	41.95	40.38	41.95	41.95	4.53%	496
Jun 10, 2026	40.81	40.88	40.00	40.13	40.13	-4.85%	2,142
Jun 9, 2026	44.07	44.46	41.09	42.18	42.18	-3.83%	2,231
Jun 8, 2026	45.63	45.63	43.86	43.86	43.86	-1.09%	6,291
Jun 5, 2026	48.85	48.85	44.01	44.34	44.34	-9.46%	1,817
Jun 4, 2026	48.36	49.96	48.36	48.98	48.98	-0.64%	1,353
Jun 3, 2026	51.44	51.44	49.29	49.29	49.29	-4.08%	1,778
Jun 2, 2026	49.14	51.50	49.14	51.39	51.39	8.17%	1,237
Jun 1, 2026	49.29	49.29	46.14	47.51	47.51	-0.45%	1,651
May 29, 2026	49.40	49.40	47.72	47.72	47.72	-3.13%	422
May 28, 2026	49.16	49.89	49.16	49.26	49.26	-0.19%	1,480
May 27, 2026	48.07	49.36	48.07	49.36	49.36	1.47%	504
May 26, 2026	48.54	48.64	48.12	48.64	48.64	5.19%	3,018
May 22, 2026	46.66	46.66	46.24	46.24	46.24	1.10%	302
May 21, 2026	46.08	46.08	45.74	45.74	45.74	4.58%	546
May 20, 2026	43.67	44.25	43.53	43.74	43.74	4.71%	755
May 19, 2026	40.53	42.06	40.53	41.77	41.77	-2.59%	2,274
May 18, 2026	44.16	44.16	42.88	42.88	42.88	-4.30%	1,196
May 15, 2026	43.54	44.81	43.54	44.81	44.81	-0.20%	1,136
May 14, 2026	43.59	44.90	43.59	44.90	44.90	1.27%	1,723
May 13, 2026	43.11	44.33	43.10	44.33	44.33	3.28%	846
May 12, 2026	42.83	42.94	42.29	42.93	42.93	-2.23%	3,713
May 11, 2026	43.34	44.92	43.34	43.91	43.91	3.18%	2,467
May 8, 2026	42.00	42.55	42.00	42.55	42.55	4.56%	426
May 7, 2026	41.57	41.57	40.65	40.70	40.70	-2.15%	2,498
May 6, 2026	41.42	41.59	41.38	41.59	41.59	-0.13%	1,469
May 5, 2026	41.15	41.72	41.15	41.64	41.64	4.83%	1,846
May 4, 2026	40.07	40.07	39.72	39.72	39.72	-0.77%	1,403
May 1, 2026	39.95	40.39	38.86	40.03	40.03	0.64%	1,040
Apr 30, 2026	39.27	39.80	39.27	39.78	39.78	3.49%	600
Apr 29, 2026	38.44	38.44	38.44	38.44	38.44	0.63%	200
Apr 28, 2026	38.73	38.73	38.09	38.20	38.20	-2.99%	1,071
Apr 27, 2026	39.63	39.63	38.84	39.37	39.37	-0.75%	796
Apr 24, 2026	39.90	39.98	39.67	39.67	39.67	0.20%	1,511
Apr 23, 2026	39.52	39.59	39.37	39.59	39.59	1.48%	1,472
Apr 22, 2026	38.71	39.01	38.71	39.01	39.01	5.16%	319
Apr 21, 2026	38.00	38.30	37.10	37.10	37.10	-0.62%	1,753
Apr 20, 2026	37.06	37.42	37.06	37.33	37.33	1.25%	886
Apr 17, 2026	36.62	37.31	36.59	36.87	36.87	1.29%	24,640
Apr 16, 2026	36.43	36.43	36.29	36.40	36.40	-1.40%	1,545
Apr 15, 2026	37.67	37.67	36.84	36.92	36.92	-0.48%	1,699
Apr 14, 2026	37.10	37.10	37.10	37.10	37.10	2.77%	215
Apr 13, 2026	36.39	36.54	36.10	36.10	36.10	0.61%	2,204
Apr 10, 2026	36.16	36.16	35.88	35.88	35.88	1.79%	787
Apr 9, 2026	35.52	35.61	35.24	35.25	35.25	1.19%	574
Apr 8, 2026	34.91	35.19	34.61	34.83	34.83	5.25%	761
Apr 7, 2026	33.09	33.09	33.09	33.09	33.09	-2.38%	494
Apr 6, 2026	34.04	34.04	33.90	33.90	33.90	-1.01%	325
Apr 2, 2026	34.11	34.25	34.11	34.25	34.25	-1.74%	387
Apr 1, 2026	35.00	35.37	34.85	34.85	34.85	1.50%	4,853
Mar 31, 2026	32.94	34.34	32.94	34.34	34.34	3.45%	590
Mar 30, 2026	34.31	34.35	33.19	33.19	33.19	-4.15%	6,681
Mar 27, 2026	35.27	35.27	34.63	34.63	34.63	-1.40%	1,390
Mar 26, 2026	36.51	36.51	35.12	35.12	35.12	-4.20%	920
Mar 25, 2026	36.74	36.98	36.43	36.66	36.66	1.72%	791
Mar 24, 2026	36.03	36.46	35.84	36.04	36.04	2.26%	6,304
Mar 23, 2026	35.17	36.01	35.12	35.25	35.25	1.13%	13,337
Mar 20, 2026	35.65	36.02	34.79	34.85	34.85	-3.27%	833
Mar 19, 2026	34.71	36.03	34.71	36.03	36.03	0.72%	1,427
Mar 18, 2026	36.43	36.74	35.65	35.77	35.77	-1.83%	6,958
Mar 17, 2026	36.44	36.44	36.44	36.44	36.44	0.99%	279
Mar 16, 2026	36.56	36.56	36.08	36.08	36.08	1.65%	2,399
Mar 13, 2026	35.52	35.81	35.50	35.50	35.50	-0.16%	725
Mar 12, 2026	35.85	35.85	35.56	35.56	35.55	-1.99%	784
Mar 11, 2026	36.62	36.99	36.23	36.28	36.28	0.98%	1,407
Mar 10, 2026	35.25	36.10	35.25	35.92	35.92	3.67%	4,479
Mar 9, 2026	34.65	34.65	34.65	34.65	34.65	2.72%	382
Mar 6, 2026	34.00	34.00	33.74	33.74	33.73	-4.85%	398
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	-6.30%	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%	1,045
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%	1,182
Feb 19, 2026	38.72	39.47	38.72	39.03	39.02	-0.89%	1,015
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%	2,389
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%	850