CitroTech Inc. (CITR)
NYSEAMERICAN: CITR · Real-Time Price · USD
6.20
-0.35 (-5.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CitroTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.56 | 6.76 | 6.17 | 6.20 | 6.20 | -5.34% | 45,536 |
| Apr 27, 2026 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | 2.18% | 38,427 |
| Apr 24, 2026 | 7.40 | 7.55 | 6.16 | 6.41 | 6.41 | -11.59% | 101,572 |
| Apr 23, 2026 | 7.80 | 7.99 | 7.10 | 7.25 | 7.25 | -9.26% | 49,672 |
| Apr 22, 2026 | 7.90 | 8.12 | 7.87 | 7.99 | 7.99 | -0.12% | 23,391 |
| Apr 21, 2026 | 9.15 | 9.50 | 7.55 | 8.00 | 8.00 | -11.11% | 163,372 |
| Apr 20, 2026 | 9.00 | 9.00 | 8.74 | 9.00 | 9.00 | 4.90% | 33,168 |
| Apr 17, 2026 | 8.55 | 8.75 | 8.33 | 8.58 | 8.58 | 0.94% | 62,348 |
| Apr 16, 2026 | 8.40 | 8.53 | 8.33 | 8.50 | 8.50 | 1.19% | 17,598 |
| Apr 15, 2026 | 8.71 | 9.05 | 8.27 | 8.40 | 8.40 | -4.87% | 79,637 |
| Apr 14, 2026 | 9.15 | 9.15 | 8.61 | 8.83 | 8.83 | -3.29% | 25,236 |
| Apr 13, 2026 | 9.04 | 9.61 | 8.85 | 9.13 | 9.13 | 0.88% | 27,878 |
| Apr 10, 2026 | 9.10 | 9.20 | 8.85 | 9.05 | 9.05 | -0.44% | 16,445 |
| Apr 9, 2026 | 9.19 | 9.29 | 8.91 | 9.09 | 9.09 | -0.66% | 23,364 |
| Apr 8, 2026 | 9.00 | 9.24 | 8.65 | 9.15 | 9.15 | -0.44% | 59,385 |
| Apr 7, 2026 | 9.34 | 9.54 | 9.09 | 9.19 | 9.19 | -2.55% | 21,920 |
| Apr 6, 2026 | 9.29 | 9.57 | 9.05 | 9.43 | 9.43 | 3.85% | 47,300 |
| Apr 2, 2026 | 8.41 | 9.29 | 8.30 | 9.08 | 9.08 | 8.61% | 31,083 |
| Apr 1, 2026 | 8.75 | 9.32 | 8.35 | 8.36 | 8.36 | -3.13% | 51,864 |
| Mar 31, 2026 | 9.48 | 9.48 | 8.46 | 8.63 | 8.63 | -2.92% | 60,671 |
| Mar 30, 2026 | 9.24 | 9.60 | 8.89 | 8.89 | 8.89 | -4.10% | 26,520 |
| Mar 27, 2026 | 9.28 | 9.49 | 8.83 | 9.27 | 9.27 | 1.42% | 27,304 |
| Mar 26, 2026 | 10.12 | 10.15 | 9.04 | 9.14 | 9.14 | -8.51% | 25,353 |
| Mar 25, 2026 | 10.15 | 10.16 | 9.68 | 9.99 | 9.99 | -0.99% | 48,459 |
| Mar 24, 2026 | 9.76 | 10.09 | 9.66 | 10.09 | 10.09 | 1.00% | 100,937 |
| Mar 23, 2026 | 9.35 | 9.99 | 9.35 | 9.99 | 9.99 | 3.95% | 88,618 |
| Mar 20, 2026 | 9.14 | 10.37 | 8.01 | 9.61 | 9.61 | 7.37% | 737,798 |
| Mar 19, 2026 | 8.04 | 8.95 | 7.44 | 8.95 | 8.95 | 10.49% | 125,542 |
| Mar 18, 2026 | 7.76 | 8.10 | 7.30 | 8.10 | 8.10 | 4.25% | 124,311 |
| Mar 17, 2026 | 8.60 | 9.00 | 7.50 | 7.77 | 7.77 | -8.48% | 93,365 |
| Mar 16, 2026 | 9.08 | 9.36 | 8.36 | 8.49 | 8.49 | -7.52% | 88,619 |
| Mar 13, 2026 | 10.08 | 10.15 | 8.90 | 9.18 | 9.18 | -8.29% | 98,993 |
| Mar 12, 2026 | 9.39 | 10.19 | 8.82 | 10.01 | 10.01 | 10.12% | 121,622 |
| Mar 11, 2026 | 9.50 | 9.90 | 8.32 | 9.09 | 9.09 | -5.21% | 100,977 |
| Mar 10, 2026 | 8.55 | 10.10 | 8.36 | 9.59 | 9.59 | 12.96% | 212,349 |
| Mar 9, 2026 | 6.97 | 9.48 | 6.68 | 8.49 | 8.49 | 21.46% | 122,413 |
| Mar 6, 2026 | 6.70 | 7.12 | 6.70 | 6.99 | 6.99 | 4.33% | 25,560 |
| Mar 5, 2026 | 6.97 | 6.99 | 6.17 | 6.70 | 6.70 | -4.29% | 54,781 |
| Mar 4, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | - | 13,229 |
| Mar 3, 2026 | 7.05 | 7.05 | 6.65 | 7.00 | 7.00 | -1.41% | 19,526 |
| Mar 2, 2026 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 0.28% | 9,583 |
| 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 |