CTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.65	57.01	56.56	56.56	56.55	-0.06%	1,382
Dec 4, 2025	54.76	56.65	54.66	56.59	56.59	3.53%	2,984
Dec 3, 2025	54.70	54.70	54.03	54.66	54.66	-0.08%	3,068
Dec 2, 2025	53.65	54.93	53.65	54.70	54.70	1.30%	9,239
Dec 1, 2025	54.81	55.20	54.00	54.00	54.00	-3.02%	9,571
Nov 28, 2025	54.16	55.72	54.16	55.68	55.68	1.88%	2,764
Nov 26, 2025	53.13	54.84	53.13	54.65	54.65	2.84%	4,903
Nov 25, 2025	52.03	53.14	52.03	53.14	53.14	0.81%	928
Nov 24, 2025	52.00	52.71	52.00	52.71	52.71	1.74%	2,047
Nov 21, 2025	50.68	51.95	50.50	51.81	51.81	-0.38%	4,491
Nov 20, 2025	54.88	55.63	52.01	52.01	52.01	-4.27%	6,040
Nov 19, 2025	53.26	55.31	53.26	54.33	54.33	-1.06%	7,517
Nov 18, 2025	53.53	55.61	53.53	54.91	54.91	-0.93%	3,799
Nov 17, 2025	56.88	56.88	54.61	55.43	55.43	-2.86%	5,865
Nov 14, 2025	54.49	57.84	54.49	57.06	57.06	0.44%	39,081
Nov 13, 2025	60.25	60.25	56.32	56.81	56.81	-5.71%	8,282
Nov 12, 2025	62.43	62.43	59.43	60.25	60.25	-2.22%	5,821
Nov 11, 2025	62.30	62.31	61.01	61.62	61.62	-2.03%	5,279
Nov 10, 2025	61.81	63.72	61.81	62.89	62.89	2.75%	9,216
Nov 7, 2025	59.95	61.47	58.13	61.21	61.21	0.98%	7,783
Nov 6, 2025	63.38	63.38	60.13	60.62	60.62	-2.01%	10,804
Nov 5, 2025	58.48	62.33	58.48	61.86	61.86	7.07%	14,170
Nov 4, 2025	57.73	59.41	57.59	57.77	57.77	-4.55%	5,456
Nov 3, 2025	61.35	61.35	60.23	60.53	60.53	-0.31%	11,559
Oct 31, 2025	59.23	60.72	59.23	60.72	60.72	3.19%	3,431
Oct 30, 2025	58.47	59.18	58.47	58.84	58.84	-1.92%	2,075
Oct 29, 2025	59.41	61.06	59.41	60.00	60.00	2.29%	6,712
Oct 28, 2025	58.70	59.20	58.55	58.65	58.65	1.45%	3,934
Oct 27, 2025	59.77	59.77	57.34	57.81	57.81	-0.30%	4,973
Oct 24, 2025	56.00	58.17	56.00	57.99	57.99	5.48%	7,750
Oct 23, 2025	54.58	55.35	54.58	54.97	54.97	1.75%	15,336
Oct 22, 2025	55.95	55.95	53.03	54.03	54.03	-3.69%	4,635
Oct 21, 2025	56.14	56.57	55.90	56.10	56.10	-1.85%	2,913
Oct 20, 2025	58.70	58.70	57.15	57.15	57.15	0.79%	4,915
Oct 17, 2025	57.37	57.37	56.35	56.71	56.71	-1.72%	2,642
Oct 16, 2025	59.91	60.13	57.68	57.70	57.70	-3.03%	5,007
Oct 15, 2025	59.43	59.56	59.43	59.50	59.50	3.79%	2,090
Oct 14, 2025	55.05	58.12	55.05	57.33	57.33	1.36%	2,551
Oct 13, 2025	55.49	56.75	55.49	56.56	56.56	7.45%	2,443
Oct 10, 2025	55.09	55.35	52.51	52.64	52.64	-4.37%	4,615
Oct 9, 2025	55.04	55.04	55.04	55.04	55.04	1.31%	428
Oct 8, 2025	53.26	54.33	53.26	54.33	54.33	0.72%	1,590
Oct 7, 2025	55.67	55.67	53.81	53.94	53.94	-1.81%	3,970
Oct 6, 2025	56.59	56.59	54.94	54.94	54.94	0.97%	3,611
Oct 3, 2025	54.25	54.97	53.92	54.41	54.41	2.13%	12,039
Oct 2, 2025	54.14	54.14	53.23	53.28	53.27	0.38%	2,416
Oct 1, 2025	51.85	53.07	51.85	53.07	53.07	5.63%	1,761
Sep 30, 2025	49.94	50.24	49.32	50.24	50.24	0.73%	1,826
Sep 29, 2025	50.12	50.12	49.69	49.88	49.88	0.79%	2,981
Sep 26, 2025	49.13	49.49	49.00	49.49	49.49	-0.33%	957