Contemporary Amperex Technology Co., Limited (CTATF)
OTCMKTS
· Delayed Price · Currency is USD
61.00
-0.57 (-0.93%)
Mar 4, 2026, 12:13 PM EST
CTATF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.22 | 62.22 | 61.00 | 61.00 | 61.00 | -0.93% | 2,496 |
| Mar 3, 2026 | 61.38 | 61.57 | 61.38 | 61.57 | 61.57 | -2.27% | 1,150 |
| Mar 2, 2026 | 61.38 | 63.00 | 61.38 | 63.00 | 63.00 | -2.11% | 925 |
| Feb 27, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -6.08% | 158 |
| Feb 20, 2026 | 68.20 | 68.52 | 66.30 | 68.52 | 68.52 | 0.77% | 14,601 |
| Feb 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.58% | 5,115 |
| Feb 17, 2026 | 69.80 | 69.80 | 67.63 | 69.80 | 69.80 | 3.28% | 793 |
| Feb 12, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 2.40% | 225 |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,244 |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.31% | 2,671 |
| Feb 5, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.97% | 200 |
| Jan 29, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 0.48% | 371 |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.55% | 1,051 |
| Jan 26, 2026 | 60.04 | 61.57 | 60.04 | 61.57 | 61.57 | 0.32% | 1,546 |
| Jan 22, 2026 | 61.20 | 61.38 | 61.20 | 61.38 | 61.38 | -1.45% | 736 |
| Jan 21, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.14% | 180 |
| Jan 20, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -1.80% | 340 |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.26% | 213 |
| Jan 13, 2026 | 63.00 | 63.00 | 62.71 | 62.71 | 62.71 | -0.82% | 592 |
| Jan 12, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -2.38% | 210 |
| Jan 9, 2026 | 64.50 | 64.77 | 64.50 | 64.77 | 64.77 | -1.30% | 352 |
| Jan 6, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.55% | 10,776 |
| Dec 31, 2025 | 64.51 | 65.26 | 64.51 | 65.26 | 65.26 | 1.97% | 990 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.32% | 198 |
| Dec 24, 2025 | 66.32 | 66.32 | 64.86 | 64.86 | 64.86 | -0.87% | 623 |
| Dec 23, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 1.47% | 1,403 |
| Dec 18, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -0.60% | 514 |
| Dec 17, 2025 | 65.91 | 65.91 | 64.87 | 64.87 | 64.87 | -2.44% | 1,489 |
| Dec 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.74% | 384 |
| Dec 10, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -3.22% | 132 |
| Dec 8, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 6.31% | 376 |
| Dec 4, 2025 | 63.03 | 63.03 | 62.04 | 62.30 | 62.30 | 1.56% | 3,605 |
| Dec 3, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.57% | 272 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.03% | 291 |
| Nov 26, 2025 | 60.39 | 60.39 | 60.38 | 60.38 | 60.38 | 0.63% | 587 |
| Nov 24, 2025 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | -0.62% | 403 |
| Nov 21, 2025 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -2.62% | 273 |
| Nov 20, 2025 | 62.34 | 62.34 | 61.52 | 62.00 | 62.00 | -4.74% | 1,217 |
| Nov 19, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.12% | 25,240 |
| Nov 18, 2025 | 67.02 | 67.02 | 64.36 | 64.36 | 64.36 | -8.51% | 1,043 |
| Nov 12, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.21% | 10,364 |
| Nov 11, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.47% | 159 |
| Nov 10, 2025 | 71.61 | 71.61 | 69.87 | 69.87 | 69.87 | -0.32% | 20,189 |
| Nov 6, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.86% | 175 |
| Nov 4, 2025 | 68.89 | 69.50 | 68.67 | 69.50 | 69.50 | -4.76% | 747 |
| Nov 3, 2025 | 72.00 | 72.97 | 72.00 | 72.97 | 72.97 | 1.35% | 1,887 |
| Oct 31, 2025 | 73.09 | 73.09 | 72.00 | 72.00 | 72.00 | -4.00% | 1,680 |
| Oct 30, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 213 |
| Oct 29, 2025 | 73.96 | 73.96 | 72.00 | 72.00 | 72.00 | -0.39% | 970 |
| Oct 28, 2025 | 72.10 | 73.42 | 72.10 | 72.29 | 72.29 | 0.40% | 1,400 |
| Oct 27, 2025 | 73.25 | 73.25 | 72.00 | 72.00 | 72.00 | 0.50% | 614 |
| Oct 24, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 2.45% | 285 |
| Oct 23, 2025 | 69.74 | 69.93 | 69.70 | 69.93 | 69.93 | -1.42% | 350 |
| Oct 22, 2025 | 71.44 | 71.44 | 70.00 | 70.94 | 70.94 | 2.54% | 2,978 |
| Oct 20, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -1.03% | 349 |
| Oct 15, 2025 | 70.20 | 70.20 | 69.70 | 69.90 | 69.90 | 0.87% | 1,910 |
| Oct 14, 2025 | 69.15 | 69.30 | 69.15 | 69.30 | 69.30 | -1.71% | 1,813 |
| Oct 13, 2025 | 71.62 | 71.62 | 70.51 | 70.51 | 70.51 | 4.75% | 466 |
| Oct 10, 2025 | 70.00 | 72.31 | 66.49 | 67.31 | 67.31 | -12.58% | 27,192 |
| Oct 8, 2025 | 75.16 | 77.00 | 73.88 | 77.00 | 77.00 | 1.65% | 8,378 |
| Oct 6, 2025 | 77.00 | 77.00 | 75.58 | 75.75 | 75.75 | -3.87% | 2,006 |
| Oct 3, 2025 | 78.29 | 79.00 | 78.29 | 78.80 | 78.80 | 1.03% | 1,285 |
| Oct 2, 2025 | 77.40 | 79.00 | 77.24 | 78.00 | 78.00 | 14.34% | 2,249 |
| Sep 26, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -1.02% | 630 |
| Sep 25, 2025 | 68.80 | 68.93 | 68.80 | 68.93 | 68.93 | 6.04% | 2,985 |
| Sep 23, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.81% | 4,161 |
| Sep 22, 2025 | 68.29 | 68.29 | 66.20 | 66.20 | 66.20 | -3.05% | 10,828 |
| Sep 19, 2025 | 65.50 | 68.77 | 65.50 | 68.28 | 68.28 | 8.66% | 878 |
| Sep 16, 2025 | 61.34 | 62.84 | 61.34 | 62.84 | 62.84 | 3.70% | 627 |
| Sep 15, 2025 | 60.07 | 61.34 | 59.84 | 60.60 | 60.60 | 10.18% | 19,782 |
| Sep 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.90% | 202 |
| Sep 9, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 4.18% | 104 |
| Sep 5, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -1.87% | 173 |