undefined (CTEC)
6.98
0.06 (0.79%)
At close: Jan 15, 2025, 3:57 PM
6.86
-1.72%
Pre-market Jan 16, 2025, 04:03 AM EST
CTEC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 7.00 | 7.14 | 6.96 | 6.96 | 0.03 | 0.43% | 56,232 |
| Jan 14, 2025 | 6.99 | 7.10 | 6.90 | 6.93 | -0.01 | -0.14% | 56,400 |
| Jan 13, 2025 | 6.90 | 6.94 | 6.78 | 6.94 | -0.06 | -0.86% | 30,700 |
| Jan 10, 2025 | 6.96 | 7.07 | 6.95 | 7.00 | -0.16 | -2.23% | 13,342 |
| Jan 8, 2025 | 7.31 | 7.31 | 7.13 | 7.16 | -0.38 | -5.04% | 14,200 |
| Jan 7, 2025 | 7.37 | 7.59 | 7.37 | 7.54 | 0.12 | 1.62% | 9,700 |
| Jan 6, 2025 | 7.30 | 7.56 | 7.30 | 7.42 | 0.21 | 2.91% | 27,416 |
| Jan 3, 2025 | 7.13 | 7.26 | 7.12 | 7.21 | 0.11 | 1.55% | 19,800 |
| Jan 2, 2025 | 6.74 | 7.12 | 6.74 | 7.10 | 0.31 | 4.57% | 9,500 |
| Dec 31, 2024 | 6.90 | 6.90 | 6.75 | 6.79 | -0.13 | -1.88% | 10,200 |
| Dec 30, 2024 | 6.97 | 6.97 | 6.82 | 6.92 | -0.15 | -2.12% | 16,400 |
| Dec 27, 2024 | 7.09 | 7.14 | 7.01 | 7.07 | -0.10 | -1.39% | 17,300 |
| Dec 26, 2024 | 6.84 | 7.18 | 6.84 | 7.17 | 0.06 | 0.84% | 26,800 |
| Dec 24, 2024 | 6.83 | 7.16 | 6.83 | 7.11 | 0.05 | 0.71% | 26,716 |
| Dec 23, 2024 | 6.90 | 7.06 | 6.85 | 7.06 | 0.09 | 1.29% | 35,210 |
| Dec 20, 2024 | 6.65 | 7.00 | 6.65 | 6.97 | 0.24 | 3.57% | 27,622 |
| Dec 19, 2024 | 6.88 | 6.91 | 6.73 | 6.73 | -0.15 | -2.18% | 14,341 |
| Dec 18, 2024 | 7.05 | 7.24 | 6.84 | 6.88 | -0.17 | -2.41% | 57,701 |
| Dec 17, 2024 | 7.00 | 7.16 | 7.00 | 7.05 | -0.02 | -0.28% | 38,614 |
| Dec 16, 2024 | 7.12 | 7.12 | 7.03 | 7.07 | -0.09 | -1.26% | 16,400 |
| Dec 13, 2024 | 7.05 | 7.16 | 7.05 | 7.16 | 0.08 | 1.13% | 14,438 |
| Dec 12, 2024 | 7.16 | 7.19 | 7.06 | 7.08 | -0.11 | -1.53% | 25,918 |
| Dec 11, 2024 | 7.13 | 7.21 | 7.10 | 7.19 | -0.01 | -0.14% | 25,228 |
| Dec 10, 2024 | 7.33 | 7.33 | 7.12 | 7.20 | -0.28 | -3.74% | 8,913 |
| Dec 9, 2024 | 7.20 | 7.55 | 7.18 | 7.48 | 0.32 | 4.47% | 29,400 |
| Dec 6, 2024 | 7.32 | 7.32 | 7.15 | 7.16 | -0.06 | -0.83% | 14,000 |
| Dec 5, 2024 | 7.15 | 7.30 | 7.14 | 7.22 | -0.02 | -0.28% | 36,100 |
| Dec 4, 2024 | 7.31 | 7.32 | 7.21 | 7.24 | -0.08 | -1.09% | 11,700 |
| Dec 3, 2024 | 7.38 | 7.38 | 7.28 | 7.32 | -0.16 | -2.14% | 8,239 |
| Dec 2, 2024 | 7.38 | 7.54 | 7.38 | 7.48 | 0.06 | 0.81% | 21,200 |
| Nov 29, 2024 | 7.28 | 7.47 | 7.27 | 7.42 | 0.14 | 1.92% | 21,500 |
| Nov 27, 2024 | 7.24 | 7.41 | 7.24 | 7.28 | 0.02 | 0.28% | 17,100 |
| Nov 26, 2024 | 7.27 | 7.30 | 7.20 | 7.26 | -0.09 | -1.22% | 13,300 |
| Nov 25, 2024 | 7.19 | 7.44 | 7.19 | 7.35 | 0.24 | 3.38% | 29,700 |
| Nov 22, 2024 | 6.93 | 7.16 | 6.91 | 7.11 | 0.11 | 1.57% | 14,603 |
| Nov 21, 2024 | 7.02 | 7.07 | 6.96 | 7.00 | -0.01 | -0.14% | 13,032 |
| Nov 20, 2024 | 6.98 | 7.09 | 6.87 | 7.01 | -0.02 | -0.28% | 9,518 |
| Nov 19, 2024 | 6.88 | 7.05 | 6.88 | 7.03 | 0.07 | 1.01% | 14,300 |
| Nov 18, 2024 | 6.83 | 7.07 | 6.82 | 6.96 | 0.07 | 1.02% | 21,400 |
| Nov 15, 2024 | 6.74 | 7.00 | 6.74 | 6.89 | 0.10 | 1.47% | 11,000 |
| Nov 14, 2024 | 6.70 | 6.90 | 6.65 | 6.79 | 0.08 | 1.19% | 31,600 |
| Nov 13, 2024 | 6.78 | 6.89 | 6.68 | 6.71 | -0.07 | -1.03% | 13,500 |
| Nov 12, 2024 | 6.92 | 6.92 | 6.70 | 6.78 | -0.27 | -3.83% | 13,400 |
| Nov 11, 2024 | 7.05 | 7.06 | 7.01 | 7.05 | -0.01 | -0.14% | 46,507 |
| Nov 8, 2024 | 7.07 | 7.11 | 7.00 | 7.06 | -0.14 | -1.94% | 15,714 |
| Nov 7, 2024 | 7.11 | 7.26 | 7.07 | 7.20 | 0.02 | 0.28% | 35,220 |
| Nov 6, 2024 | 7.19 | 7.20 | 7.00 | 7.18 | -0.65 | -8.30% | 16,300 |
| Nov 5, 2024 | 7.65 | 7.83 | 7.65 | 7.83 | 0.10 | 1.29% | 12,500 |
| Nov 4, 2024 | 7.66 | 7.85 | 7.66 | 7.73 | 0.22 | 2.93% | 26,630 |
| Nov 1, 2024 | 7.41 | 7.62 | 7.41 | 7.51 | 0.01 | 0.13% | 4,244 |