CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
7.08
+0.18 (2.61%)
At close: Feb 27, 2026, 4:00 PM EST
7.07
-0.01 (-0.14%)
After-hours: Feb 27, 2026, 8:00 PM EST
CitroTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.01 | 7.08 | 6.76 | 7.08 | 7.08 | 2.61% | 14,290 |
| Feb 26, 2026 | 7.07 | 7.07 | 6.81 | 6.90 | 6.90 | -1.15% | 23,072 |
| Feb 25, 2026 | 6.35 | 7.00 | 6.35 | 6.98 | 6.98 | 1.16% | 21,613 |
| Feb 24, 2026 | 7.18 | 7.18 | 6.68 | 6.90 | 6.90 | -4.17% | 11,097 |
| Feb 23, 2026 | 6.71 | 7.20 | 6.71 | 7.20 | 7.20 | 3.75% | 12,632 |
| Feb 20, 2026 | 7.09 | 7.20 | 6.91 | 6.94 | 6.94 | -3.34% | 20,609 |
| Feb 19, 2026 | 7.08 | 7.25 | 6.86 | 7.18 | 7.18 | -0.65% | 10,670 |
| Feb 18, 2026 | 6.59 | 7.25 | 6.59 | 7.23 | 7.23 | 2.80% | 23,734 |
| Feb 17, 2026 | 7.01 | 7.25 | 6.86 | 7.03 | 7.03 | -4.09% | 13,777 |
| Feb 13, 2026 | 7.30 | 7.40 | 7.30 | 7.33 | 7.33 | 0.55% | 11,594 |
| Feb 12, 2026 | 7.07 | 7.30 | 6.71 | 7.29 | 7.29 | 2.89% | 17,023 |
| Feb 11, 2026 | 7.05 | 7.09 | 6.90 | 7.09 | 7.09 | 0.64% | 8,406 |
| Feb 10, 2026 | 7.02 | 7.27 | 7.02 | 7.04 | 7.04 | 0.43% | 6,559 |
| Feb 9, 2026 | 7.37 | 7.47 | 7.01 | 7.01 | 7.01 | -7.76% | 12,898 |
| Feb 6, 2026 | 7.25 | 7.60 | 7.19 | 7.60 | 7.60 | 5.97% | 19,111 |
| Feb 5, 2026 | 7.00 | 7.27 | 7.00 | 7.17 | 7.17 | 1.66% | 5,288 |
| Feb 4, 2026 | 6.79 | 7.26 | 6.79 | 7.06 | 7.06 | 0.79% | 31,158 |
| Feb 3, 2026 | 7.23 | 7.26 | 6.66 | 7.00 | 7.00 | -4.37% | 16,145 |
| Feb 2, 2026 | 7.10 | 7.47 | 7.10 | 7.32 | 7.32 | 0.90% | 12,071 |
| Jan 30, 2026 | 7.29 | 7.35 | 6.63 | 7.26 | 7.26 | -0.75% | 16,533 |
| Jan 29, 2026 | 7.34 | 7.45 | 7.20 | 7.31 | 7.31 | -1.22% | 5,623 |
| Jan 28, 2026 | 7.43 | 7.50 | 7.24 | 7.40 | 7.40 | 1.51% | 21,567 |
| Jan 27, 2026 | 7.41 | 7.41 | 7.15 | 7.29 | 7.29 | -1.22% | 7,798 |
| Jan 26, 2026 | 7.40 | 7.45 | 7.36 | 7.38 | 7.38 | -0.27% | 6,156 |
| Jan 23, 2026 | 7.39 | 7.85 | 7.20 | 7.40 | 7.40 | -0.13% | 46,504 |
| Jan 22, 2026 | 7.90 | 7.98 | 7.29 | 7.41 | 7.41 | -2.37% | 45,336 |
| Jan 21, 2026 | 7.25 | 7.87 | 6.87 | 7.59 | 7.59 | 14.83% | 51,551 |
| Jan 20, 2026 | 7.25 | 7.75 | 6.61 | 6.61 | 6.61 | -11.98% | 31,221 |
| Jan 16, 2026 | 7.41 | 7.65 | 7.41 | 7.51 | 7.51 | 1.35% | 24,526 |
| Jan 15, 2026 | 7.40 | 7.65 | 7.40 | 7.41 | 7.41 | -0.54% | 12,910 |
| Jan 14, 2026 | 7.48 | 7.74 | 7.40 | 7.45 | 7.45 | -1.32% | 22,765 |
| Jan 13, 2026 | 7.52 | 7.77 | 7.45 | 7.55 | 7.55 | -1.44% | 26,714 |
| Jan 12, 2026 | 7.74 | 7.80 | 7.53 | 7.66 | 7.66 | -0.97% | 14,874 |
| Jan 9, 2026 | 7.66 | 7.75 | 7.50 | 7.74 | 7.74 | -2.09% | 20,457 |
| Jan 8, 2026 | 7.50 | 7.90 | 7.38 | 7.90 | 7.90 | 0.51% | 25,815 |
| Jan 7, 2026 | 7.48 | 7.86 | 7.48 | 7.86 | 7.86 | 5.22% | 5,152 |
| Jan 6, 2026 | 7.22 | 7.68 | 7.22 | 7.47 | 7.47 | 1.49% | 12,994 |
| Jan 5, 2026 | 7.52 | 7.93 | 7.21 | 7.36 | 7.36 | -1.87% | 19,571 |
| Jan 2, 2026 | 7.99 | 7.99 | 7.50 | 7.50 | 7.50 | -7.18% | 14,281 |
| Dec 31, 2025 | 7.61 | 8.08 | 7.55 | 8.08 | 8.08 | 2.15% | 25,065 |
| Dec 30, 2025 | 7.80 | 8.00 | 7.72 | 7.91 | 7.91 | 0.76% | 23,765 |
| Dec 29, 2025 | 8.46 | 8.69 | 7.81 | 7.85 | 7.85 | -7.76% | 17,853 |
| Dec 26, 2025 | 7.80 | 8.64 | 7.80 | 8.51 | 8.51 | 7.50% | 23,008 |
| Dec 24, 2025 | 8.10 | 8.10 | 7.80 | 7.92 | 7.92 | -1.91% | 36,970 |
| Dec 23, 2025 | 7.51 | 8.42 | 7.51 | 8.07 | 8.07 | 4.81% | 23,197 |
| Dec 22, 2025 | 8.12 | 8.25 | 7.66 | 7.70 | 7.70 | -9.41% | 37,398 |
| Dec 19, 2025 | 7.72 | 8.51 | 7.07 | 8.50 | 8.50 | 10.10% | 79,340 |
| Dec 18, 2025 | 8.28 | 8.28 | 7.36 | 7.72 | 7.72 | -1.91% | 72,533 |
| Dec 17, 2025 | 8.50 | 8.72 | 7.20 | 7.87 | 7.87 | -7.19% | 189,364 |
| Dec 16, 2025 | 8.00 | 9.00 | 7.68 | 8.48 | 8.48 | 8.58% | 83,763 |
| Dec 15, 2025 | 7.50 | 7.83 | 7.40 | 7.81 | 7.81 | 6.26% | 18,383 |
| Dec 12, 2025 | 7.50 | 7.88 | 7.10 | 7.35 | 7.35 | -0.68% | 21,323 |
| Dec 11, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 2.49% | 28,641 |
| Dec 10, 2025 | 7.98 | 8.00 | 7.22 | 7.22 | 7.22 | -7.08% | 77,150 |
| Dec 9, 2025 | 7.00 | 7.98 | 7.00 | 7.77 | 7.77 | 0.91% | 54,809 |
| Dec 8, 2025 | 7.25 | 7.94 | 7.02 | 7.70 | 7.70 | -1.66% | 73,503 |
| Dec 5, 2025 | 7.85 | 8.25 | 7.50 | 7.83 | 7.83 | -0.24% | 25,026 |
| Dec 4, 2025 | 8.02 | 9.50 | 7.20 | 7.85 | 7.85 | 1.94% | 32,783 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.12 | 7.70 | 7.70 | -0.65% | 5,828 |
| Dec 2, 2025 | 7.60 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | 12,859 |
| Dec 1, 2025 | 7.25 | 7.81 | 7.21 | 7.50 | 7.50 | 5.34% | 27,601 |
| Nov 28, 2025 | 7.15 | 7.15 | 7.10 | 7.12 | 7.12 | -0.67% | 4,421 |
| Nov 26, 2025 | 7.60 | 7.60 | 7.16 | 7.17 | 7.17 | -0.86% | 6,099 |
| Nov 25, 2025 | 7.46 | 7.50 | 7.16 | 7.23 | 7.23 | -4.87% | 16,081 |
| Nov 24, 2025 | 7.56 | 7.64 | 7.25 | 7.60 | 7.60 | -3.20% | 19,323 |
| Nov 21, 2025 | 8.45 | 8.50 | 7.44 | 7.85 | 7.85 | -7.64% | 58,893 |
| Nov 20, 2025 | 8.50 | 8.50 | 7.86 | 8.50 | 8.50 | -1.39% | 10,435 |
| Nov 19, 2025 | 8.17 | 8.62 | 8.00 | 8.62 | 8.62 | 0.23% | 7,876 |
| Nov 18, 2025 | 8.35 | 8.60 | 8.30 | 8.60 | 8.60 | 1.18% | 12,744 |
| Nov 17, 2025 | 8.34 | 8.74 | 7.50 | 8.50 | 8.50 | 8.70% | 18,673 |
| Nov 14, 2025 | 8.25 | 8.40 | 7.82 | 7.82 | 7.82 | -5.78% | 3,543 |
| Nov 13, 2025 | 8.30 | 8.37 | 8.30 | 8.30 | 8.30 | -1.34% | 11,011 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.27 | 8.41 | 8.41 | -0.53% | 5,949 |
| Nov 11, 2025 | 8.59 | 8.65 | 8.30 | 8.46 | 8.46 | -2.45% | 7,757 |
| Nov 10, 2025 | 8.88 | 8.88 | 8.67 | 8.67 | 8.67 | -3.02% | 2,591 |
| Nov 7, 2025 | 8.70 | 9.02 | 8.66 | 8.94 | 8.94 | 2.88% | 3,660 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.67 | 8.69 | 8.69 | -7.78% | 4,400 |
| Nov 5, 2025 | 9.35 | 9.42 | 9.25 | 9.42 | 9.42 | -3.55% | 525 |
| Nov 4, 2025 | 9.50 | 9.77 | 8.57 | 9.77 | 9.77 | 2.84% | 5,026 |
| Nov 3, 2025 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -5.00% | 4,963 |
| Oct 31, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 5,416 |
| Oct 30, 2025 | 9.75 | 10.10 | 9.75 | 10.00 | 10.00 | 2.56% | 19,085 |
| Oct 29, 2025 | 9.50 | 9.75 | 9.50 | 9.75 | 9.75 | -1.61% | 687 |
| Oct 28, 2025 | 9.75 | 9.91 | 9.52 | 9.91 | 9.91 | 1.54% | 1,436 |
| Oct 27, 2025 | 9.51 | 9.98 | 9.50 | 9.76 | 9.76 | -2.30% | 5,676 |
| Oct 24, 2025 | 8.99 | 10.90 | 8.99 | 9.99 | 9.99 | 12.06% | 3,948 |
| Oct 23, 2025 | 8.98 | 8.98 | 8.50 | 8.92 | 8.92 | 0.22% | 1,625 |
| Oct 22, 2025 | 10.77 | 10.77 | 8.00 | 8.90 | 8.90 | -9.23% | 11,108 |
| Oct 21, 2025 | 9.83 | 9.94 | 9.80 | 9.80 | 9.80 | -2.00% | 1,884 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 7,200 |
| Oct 17, 2025 | 10.25 | 10.55 | 9.80 | 10.00 | 10.00 | 0.10% | 9,132 |
| Oct 16, 2025 | 9.54 | 10.09 | 9.54 | 9.99 | 9.99 | 4.72% | 35,707 |
| Oct 15, 2025 | 8.00 | 10.25 | 8.00 | 9.54 | 9.54 | 19.25% | 34,895 |
| Oct 14, 2025 | 7.82 | 8.00 | 7.78 | 8.00 | 8.00 | 3.12% | 5,986 |
| Oct 13, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | 2.48% | 1,696 |
| Oct 10, 2025 | 7.61 | 8.00 | 7.10 | 7.57 | 7.57 | -3.69% | 9,342 |
| Oct 9, 2025 | 8.00 | 8.05 | 7.86 | 7.86 | 7.86 | -0.88% | 12,079 |
| Oct 8, 2025 | 7.50 | 7.98 | 7.50 | 7.93 | 7.93 | 7.10% | 9,811 |
| Oct 7, 2025 | 7.44 | 7.46 | 7.40 | 7.40 | 7.40 | -0.48% | 10,312 |
| Oct 6, 2025 | 6.54 | 8.16 | 6.50 | 7.44 | 7.44 | 15.35% | 29,653 |