|
Closing price on 12/22/2025
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
62,800 |
| Split-adjusted Price |
8.23 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
-1.90 / -14.50%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.86
|
87,100
|
|
|
11/21/2025
|
-2.20 / -14.86%
|
14.70
|
14.70
|
12.60
|
12.60
|
13.10
|
9.97
|
656,700
|
|
|
11/20/2025
|
-0.30 / -2.00%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.80
|
11.63
|
258,700
|
|
|
11/19/2025
|
-0.50 / -3.25%
|
15.10
|
15.30
|
14.80
|
14.90
|
15.00
|
11.79
|
50,900
|
|
|
11/18/2025
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.40
|
12.03
|
65,600
|
|
|
11/17/2025
|
+1.00 / +6.90%
|
14.80
|
15.70
|
14.50
|
15.50
|
15.30
|
12.26
|
147,000
|
|
|
11/14/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.50
|
11.55
|
66,400
|
|
|
11/13/2025
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.70
|
11.71
|
43,500
|
|
|
11/12/2025
|
+0.20 / +1.38%
|
14.70
|
15.00
|
14.40
|
14.70
|
14.60
|
11.63
|
136,700
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.50
|
11.63
|
70,100
|
|
|