|
Closing price on 1/23/2026
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.00 |
| Volume |
6,300 |
| Split-adjusted Price |
7.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
6,300
|
|
|
1/22/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
7.20
|
68,500
|
|
|
1/21/2026
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
7.20
|
33,800
|
|
|
1/20/2026
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
7.04
|
55,900
|
|
|
1/19/2026
|
-0.10 / -1.09%
|
9.30
|
9.40
|
8.90
|
9.10
|
9.10
|
7.20
|
119,800
|
|
|
1/16/2026
|
+0.20 / +2.22%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
7.28
|
3,722,121
|
|
|
1/15/2026
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.00
|
7.28
|
96,100
|
|
|
1/14/2026
|
+0.60 / +6.98%
|
9.00
|
9.60
|
8.60
|
9.20
|
9.30
|
7.28
|
64,800
|
|
|
1/13/2026
|
-0.90 / -9.68%
|
9.30
|
9.30
|
8.10
|
8.40
|
8.60
|
6.65
|
68,700
|
|
|
1/12/2026
|
+0.20 / +2.20%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
7.36
|
24,200
|
|
|
1/9/2026
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
7.20
|
17,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
7.28
|
10,300
|
|
|
1/7/2026
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.00
|
9.20
|
9.20
|
7.28
|
85,500
|
|
|
1/6/2026
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.30
|
7.52
|
40,600
|
|
|
1/5/2026
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
7.60
|
50,800
|
|
|
12/31/2025
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.90
|
7.67
|
33,100
|
|
|
12/30/2025
|
+0.20 / +2.06%
|
9.80
|
10.70
|
9.80
|
9.90
|
9.90
|
7.83
|
17,300
|
|
|
12/29/2025
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
7.67
|
15,400
|
|
|
12/26/2025
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.60
|
9.70
|
9.60
|
7.67
|
37,400
|
|
|
12/25/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.90
|
7.91
|
22,500
|
|
|
12/24/2025
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.90
|
7.75
|
40,500
|
|
|
12/23/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
8.07
|
15,700
|
|
|
12/22/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
8.23
|
62,800
|
|
|
12/19/2025
|
-1.00 / -8.85%
|
10.80
|
10.80
|
10.00
|
10.30
|
10.40
|
8.15
|
39,500
|
|
|
12/18/2025
|
+0.40 / +3.70%
|
11.40
|
12.00
|
10.90
|
11.20
|
11.30
|
8.86
|
72,500
|
|
|
12/17/2025
|
+1.40 / +14.58%
|
9.80
|
11.00
|
9.70
|
11.00
|
10.80
|
8.70
|
115,600
|
|
|
12/16/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
7.67
|
193,100
|
|
|
12/15/2025
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
7.67
|
157,400
|
|
|
12/12/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.60
|
7.52
|
169,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.67
|
48,300
|
|
|