|
Closing price on 8/29/2025
|
|
| Open |
19.90 |
| High |
21.00 |
| Low |
19.30 |
| Volume |
242,600 |
| Split-adjusted Price |
20.10 |
There is no data on 8/30/2025. Display data on 8/29/2025 instead.
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.10 / +0.50%
|
19.90
|
21.00
|
19.30
|
20.10
|
20.20
|
20.10
|
242,600
|
|
|
8/28/2025
|
-1.30 / -6.19%
|
20.40
|
20.40
|
19.20
|
19.70
|
20.00
|
19.70
|
222,200
|
|
|
8/27/2025
|
-0.60 / -2.80%
|
22.00
|
22.00
|
20.40
|
20.80
|
21.00
|
20.80
|
214,100
|
|
|
8/26/2025
|
+0.40 / +1.87%
|
22.20
|
22.20
|
20.90
|
21.80
|
21.40
|
21.80
|
169,400
|
|
|
8/25/2025
|
0.00 / 0.00%
|
21.50
|
23.10
|
19.90
|
21.10
|
21.40
|
21.10
|
310,500
|
|
|
8/22/2025
|
-2.10 / -9.17%
|
22.60
|
22.60
|
20.10
|
20.80
|
21.10
|
20.80
|
331,400
|
|
|
8/21/2025
|
-1.10 / -4.64%
|
24.00
|
25.00
|
22.20
|
22.60
|
22.90
|
22.60
|
420,300
|
|
|
8/20/2025
|
+0.90 / +3.90%
|
26.50
|
26.50
|
21.50
|
24.00
|
23.70
|
24.00
|
765,100
|
|
|
8/19/2025
|
+3.00 / +14.93%
|
22.30
|
23.10
|
22.30
|
23.10
|
23.10
|
23.10
|
513,000
|
|
|
8/18/2025
|
+2.70 / +14.52%
|
19.30
|
21.30
|
18.70
|
21.30
|
20.10
|
21.30
|
788,700
|
|
|
8/15/2025
|
+1.40 / +8.00%
|
17.50
|
20.00
|
16.90
|
18.90
|
18.60
|
18.90
|
786,400
|
|
|
8/14/2025
|
0.00 / 0.00%
|
18.00
|
18.20
|
16.90
|
17.40
|
17.50
|
17.40
|
388,100
|
|
|
8/13/2025
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.20
|
17.70
|
17.40
|
17.70
|
245,600
|
|
|
8/12/2025
|
-0.40 / -2.21%
|
17.90
|
18.10
|
17.10
|
17.70
|
17.40
|
17.70
|
202,800
|
|
|
8/11/2025
|
-0.40 / -2.19%
|
18.40
|
18.80
|
17.10
|
17.90
|
18.10
|
17.90
|
480,200
|
|
|
8/8/2025
|
+0.20 / +1.10%
|
18.30
|
18.70
|
17.50
|
18.40
|
18.30
|
18.40
|
354,400
|
|
|
8/7/2025
|
+0.80 / +4.60%
|
17.40
|
19.50
|
17.40
|
18.20
|
18.20
|
18.20
|
844,400
|
|
|
8/6/2025
|
+0.50 / +2.96%
|
16.90
|
18.20
|
16.90
|
17.40
|
17.40
|
17.40
|
387,100
|
|
|
8/5/2025
|
+0.70 / +4.35%
|
16.50
|
17.80
|
16.10
|
16.80
|
16.90
|
16.80
|
1,128,400
|
|
|
8/4/2025
|
+1.80 / +12.68%
|
15.50
|
16.30
|
15.50
|
16.00
|
16.10
|
16.00
|
808,100
|
|
|
8/1/2025
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.10
|
14.30
|
16.90
|
14.30
|
63,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
73,100
|
|
|
7/30/2025
|
-0.40 / -2.58%
|
15.10
|
15.10
|
14.40
|
15.10
|
16.90
|
15.10
|
284,900
|
|
|
7/29/2025
|
+0.10 / +0.67%
|
15.50
|
16.30
|
15.00
|
15.10
|
14.70
|
15.10
|
297,700
|
|
|
7/28/2025
|
+0.70 / +4.90%
|
14.40
|
15.30
|
14.30
|
15.00
|
15.00
|
15.00
|
231,900
|
|
|
7/25/2025
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.10
|
14.50
|
14.30
|
14.50
|
228,800
|
|
|
7/24/2025
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
47,600
|
|
|
7/23/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
69,900
|
|
|
7/22/2025
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
14.50
|
154,200
|
|
|
7/21/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
16.90
|
14.90
|
81,100
|
|
|