|
Closing price on 1/7/2026
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
85,500 |
| Split-adjusted Price |
7.28 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
7.67
|
69,200
|
|
|
12/9/2025
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
7.75
|
140,300
|
|
|
12/8/2025
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
7.67
|
40,800
|
|
|
12/5/2025
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
7.75
|
94,400
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
7.75
|
41,600
|
|
|
12/3/2025
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.80
|
7.91
|
225,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.70
|
7.67
|
220,300
|
|
|
12/1/2025
|
+0.10 / +1.03%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.70
|
7.75
|
219,600
|
|
|
11/28/2025
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
7.67
|
197,100
|
|
|
11/27/2025
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.80
|
7.67
|
44,500
|
|
|
11/26/2025
|
+0.20 / +2.06%
|
9.00
|
10.20
|
9.00
|
9.90
|
9.90
|
7.83
|
83,300
|
|
|
11/25/2025
|
-1.50 / -13.39%
|
9.60
|
10.90
|
9.60
|
9.70
|
9.70
|
7.67
|
1,680,500
|
|
|