CTF Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	-5.62%	-
Dec 4, 2025	0.84	0.89	0.84	0.89	0.89	1.71%	1,284
Dec 3, 2025	0.83	0.88	0.83	0.88	0.88	6.06%	737
Dec 2, 2025	0.83	0.83	0.83	0.83	0.83	-5.17%	-
Dec 1, 2025	0.83	0.87	0.83	0.87	0.87	6.10%	828
Nov 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Nov 27, 2025	0.83	0.83	0.83	0.83	0.83	1.23%	-
Nov 26, 2025	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Nov 25, 2025	0.83	0.83	0.83	0.83	0.83	-5.14%	-
Nov 24, 2025	0.83	0.88	0.83	0.88	0.88	6.71%	220
Nov 21, 2025	0.82	0.82	0.82	0.82	0.82	-2.96%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.85	-8.88%	-
Nov 19, 2025	0.88	0.93	0.88	0.93	0.89	6.81%	219
Nov 18, 2025	0.87	0.87	0.87	0.87	0.84	-5.45%	-
Nov 17, 2025	0.87	0.92	0.87	0.92	0.88	5.21%	38
Nov 14, 2025	0.87	0.87	0.87	0.87	0.84	-	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.84	0.52%	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.84	0.53%	-
Nov 11, 2025	0.86	0.86	0.86	0.86	0.83	-5.00%	-
Nov 10, 2025	0.86	0.91	0.86	0.91	0.87	-	40
Nov 7, 2025	0.86	0.91	0.86	0.91	0.87	5.82%	161
Nov 6, 2025	0.86	0.86	0.86	0.86	0.83	-0.52%	-
Nov 5, 2025	0.86	0.86	0.86	0.86	0.83	2.70%	-
Nov 4, 2025	0.84	0.84	0.84	0.84	0.81	0.54%	-
Nov 3, 2025	0.84	0.84	0.84	0.84	0.80	-4.66%	-
Oct 31, 2025	0.83	0.88	0.83	0.88	0.84	6.04%	631
Oct 30, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 29, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 28, 2025	0.83	0.83	0.83	0.83	0.80	0.56%	-
Oct 27, 2025	0.83	0.83	0.82	0.82	0.79	-6.22%	-
Oct 24, 2025	0.83	0.88	0.83	0.88	0.84	5.47%	549
Oct 23, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 22, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 21, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 20, 2025	0.83	0.83	0.83	0.83	0.80	1.66%	-
Oct 17, 2025	0.82	0.82	0.82	0.82	0.79	-1.64%	-
Oct 16, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.80	0.54%	-
Oct 14, 2025	0.83	0.83	0.83	0.83	0.80	-	-
Oct 13, 2025	0.83	0.83	0.83	0.83	0.80	-1.09%	-
Oct 10, 2025	0.84	0.84	0.84	0.84	0.80	-	-
Oct 9, 2025	0.84	0.84	0.84	0.84	0.80	0.55%	-
Oct 8, 2025	0.83	0.83	0.83	0.83	0.80	0.54%	-
Oct 7, 2025	0.83	0.83	0.83	0.83	0.80	-	1,275
Oct 6, 2025	0.83	0.83	0.83	0.83	0.80	0.56%	-
Oct 3, 2025	0.82	0.82	0.82	0.82	0.79	1.12%	-
Oct 2, 2025	0.82	0.82	0.81	0.81	0.78	-	-
Oct 1, 2025	0.81	0.81	0.81	0.81	0.78	-	-
Sep 30, 2025	0.81	0.81	0.81	0.81	0.78	-1.11%	-
Sep 29, 2025	0.82	0.82	0.82	0.82	0.79	-	-