|
Closing price on 2/13/2026
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
1,100 |
| Split-adjusted Price |
5.70 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.60
|
5.70
|
1,100
|
|
|
2/12/2026
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
5.70
|
8,800
|
|
|
2/11/2026
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
49,100
|
|
|
2/10/2026
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.50
|
5.70
|
5.70
|
5.70
|
24,700
|
|
|
2/9/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.80
|
5.80
|
22,100
|
|
|
2/6/2026
|
-0.30 / -4.55%
|
6.60
|
6.60
|
5.70
|
6.30
|
5.90
|
6.30
|
142,100
|
|
|
2/5/2026
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
22,800
|
|
|
2/4/2026
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.60
|
6.50
|
14,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.80
|
6.90
|
14,900
|
|
|
2/2/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
13,400
|
|
|
1/30/2026
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
19,800
|
|
|
1/29/2026
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
8,600
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
27,000
|
|
|
1/27/2026
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
47,100
|
|
|
1/26/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.80
|
6.90
|
70,900
|
|
|
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
|
|
|