|
Closing price on 11/26/2025
|
|
| Open |
9.00 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
83,300 |
| Split-adjusted Price |
9.90 |
|
|
CTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
+0.20 / +2.06%
|
9.00
|
10.20
|
9.00
|
9.90
|
9.70
|
9.90
|
83,300
|
|
|
11/25/2025
|
-1.50 / -13.39%
|
9.60
|
10.90
|
9.60
|
9.70
|
9.70
|
9.70
|
1,680,500
|
|
|
11/24/2025
|
-1.90 / -14.50%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
87,100
|
|
|
11/21/2025
|
-2.20 / -14.86%
|
14.70
|
14.70
|
12.60
|
12.60
|
13.10
|
12.60
|
656,700
|
|
|
11/20/2025
|
-0.30 / -2.00%
|
14.70
|
15.10
|
14.50
|
14.70
|
14.80
|
14.70
|
258,700
|
|
|
11/19/2025
|
-0.50 / -3.25%
|
15.10
|
15.30
|
14.80
|
14.90
|
15.00
|
14.90
|
50,900
|
|
|
11/18/2025
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.10
|
15.20
|
15.40
|
15.20
|
65,600
|
|
|
11/17/2025
|
+1.00 / +6.90%
|
14.80
|
15.70
|
14.50
|
15.50
|
15.30
|
15.50
|
147,000
|
|
|
11/14/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.50
|
14.60
|
66,400
|
|
|
11/13/2025
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
43,500
|
|
|
11/12/2025
|
+0.20 / +1.38%
|
14.70
|
15.00
|
14.40
|
14.70
|
14.60
|
14.70
|
136,700
|
|
|
11/11/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.50
|
14.70
|
70,100
|
|
|
11/10/2025
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.30
|
14.60
|
14.70
|
14.60
|
116,600
|
|
|
11/7/2025
|
-0.20 / -1.30%
|
15.40
|
15.50
|
14.90
|
15.20
|
15.20
|
15.20
|
61,100
|
|
|
11/6/2025
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.10
|
15.60
|
15.40
|
15.60
|
73,700
|
|
|
11/5/2025
|
+0.60 / +3.97%
|
15.90
|
15.90
|
15.10
|
15.70
|
15.60
|
15.70
|
120,900
|
|
|
11/4/2025
|
-0.50 / -3.05%
|
15.30
|
16.00
|
14.10
|
15.90
|
15.10
|
15.90
|
317,400
|
|
|
11/3/2025
|
-2.40 / -13.41%
|
17.70
|
17.80
|
15.30
|
15.50
|
16.40
|
15.50
|
338,100
|
|
|
10/31/2025
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.30
|
17.40
|
17.90
|
17.40
|
431,000
|
|
|
10/30/2025
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
102,100
|
|
|
10/29/2025
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.20
|
17.40
|
58,700
|
|
|
10/28/2025
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.10
|
17.20
|
44,500
|
|
|
10/27/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
2,700
|
|
|
10/24/2025
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.10
|
16.90
|
35,900
|
|
|
10/23/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.20
|
17.10
|
26,700
|
|
|
10/22/2025
|
+0.40 / +2.38%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.10
|
17.20
|
76,500
|
|
|
10/21/2025
|
-0.50 / -2.86%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.80
|
17.00
|
119,900
|
|
|
10/20/2025
|
-1.10 / -6.11%
|
17.90
|
18.10
|
16.20
|
16.90
|
17.50
|
16.90
|
167,700
|
|
|
10/17/2025
|
+0.20 / +1.13%
|
18.00
|
18.10
|
17.70
|
17.90
|
18.00
|
17.90
|
106,900
|
|
|
10/16/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.70
|
17.80
|
163,100
|
|
|