Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CITE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 3.956 | -0.05 | -1.29% | 3.9415 | 3.956 | 3.935 | 3,338 |
| Jul 22 2024 | 4.0075 | 0.00 | 0.00% | 4.0075 | 4.0075 | 4.0075 | 0 |
| Jul 19 2024 | 4.0075 | 0.00 | 0.00% | 4.0075 | 4.0075 | 4.0075 | 0 |
| Jul 18 2024 | 4.0075 | -0.02 | -0.55% | 4.0075 | 4.0075 | 4.0075 | 2,000 |
| Jul 17 2024 | 4.0295 | 0.00 | 0.00% | 4.0295 | 4.0295 | 4.0295 | 0 |
| Jul 16 2024 | 4.0295 | -0.04 | -1.00% | 4.0295 | 4.0295 | 4.0295 | 6 |
| Jul 15 2024 | 4.07 | -0.08 | -1.84% | 4.07 | 4.07 | 4.07 | 41 |
| Jul 12 2024 | 4.1465 | 0.08 | 1.88% | 4.1465 | 4.1465 | 4.1465 | 5,000 |
| Jul 11 2024 | 4.07 | 0.13 | 3.25% | 4.053 | 4.07 | 4.053 | 1,050 |
| Jul 10 2024 | 3.942 | 0.00 | 0.00% | 3.942 | 3.942 | 3.942 | 0 |
| Jul 09 2024 | 3.942 | -0.03 | -0.81% | 3.9265 | 3.942 | 3.9265 | 860 |
| Jul 08 2024 | 3.974 | 0.00 | 0.00% | 3.974 | 3.974 | 3.974 | 0 |
| Jul 05 2024 | 3.974 | 0.00 | -0.09% | 3.9515 | 3.974 | 3.9515 | 1,700 |
| Jul 04 2024 | 3.9775 | 0.00 | 0.00% | 3.9775 | 3.9775 | 3.9775 | 0 |
| Jul 03 2024 | 3.9775 | 0.04 | 0.99% | 3.9775 | 3.9775 | 3.9775 | 20 |
| Jul 02 2024 | 3.9385 | 0.00 | 0.00% | 3.9385 | 3.9385 | 3.9385 | 0 |
| Jul 01 2024 | 3.9385 | -0.04 | -0.97% | 3.9385 | 3.9385 | 3.9385 | 56 |
| Jun 28 2024 | 3.977 | 0.00 | 0.00% | 3.977 | 3.977 | 3.977 | 0 |
| Jun 27 2024 | 3.977 | -0.03 | -0.62% | 3.977 | 3.977 | 3.977 | 900 |
| Jun 26 2024 | 4.002 | 0.00 | 0.00% | 4.002 | 4.002 | 4.002 | 0 |
| Jun 25 2024 | 4.002 | 0.00 | 0.05% | 4.002 | 4.002 | 4.002 | 150 |
| Jun 24 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Jun 21 2024 | 4.00 | -0.08 | -1.94% | 4.00 | 4.00 | 4.00 | 400 |
| Jun 20 2024 | 4.079 | -0.07 | -1.63% | 4.079 | 4.079 | 4.079 | 50 |
| Jun 19 2024 | 4.1465 | 0.12 | 2.88% | 4.10 | 4.1465 | 4.10 | 1,121 |
| Jun 18 2024 | 4.0305 | -0.07 | -1.68% | 4.0305 | 4.0305 | 4.0305 | 350 |
| Jun 17 2024 | 4.0995 | 0.06 | 1.56% | 4.0995 | 4.0995 | 4.0995 | 44 |
| Jun 14 2024 | 4.0365 | 0.00 | 0.00% | 4.0365 | 4.0365 | 4.0365 | 0 |
| Jun 13 2024 | 4.0365 | 0.00 | 0.00% | 4.0365 | 4.0365 | 4.0365 | 0 |
| Jun 12 2024 | 4.0365 | -0.02 | -0.52% | 4.0365 | 4.0365 | 4.0365 | 6 |
| Jun 11 2024 | 4.0575 | 0.00 | 0.00% | 4.0575 | 4.0575 | 4.0575 | 0 |
| Jun 10 2024 | 4.0575 | 0.00 | 0.00% | 4.0575 | 4.0575 | 4.0575 | 0 |
| Jun 07 2024 | 4.0575 | -0.10 | -2.50% | 4.079 | 4.079 | 4.0575 | 5,874 |
| Jun 06 2024 | 4.1615 | 0.05 | 1.19% | 4.1155 | 4.1615 | 4.1155 | 700 |
| Jun 05 2024 | 4.1125 | 0.00 | 0.00% | 4.1125 | 4.1125 | 4.1125 | 0 |
| Jun 04 2024 | 4.1125 | 0.00 | 0.00% | 4.1125 | 4.1125 | 4.1125 | 0 |
| Jun 03 2024 | 4.1125 | 0.08 | 2.07% | 4.1155 | 4.1155 | 4.1125 | 686 |
| May 31 2024 | 4.029 | -0.07 | -1.66% | 4.029 | 4.029 | 4.029 | 2,487 |
| May 30 2024 | 4.097 | 0.01 | 0.36% | 4.0155 | 4.097 | 4.0155 | 5,090 |
| May 29 2024 | 4.0825 | 0.00 | 0.00% | 4.0825 | 4.0825 | 4.0825 | 0 |
| May 28 2024 | 4.0825 | -0.04 | -0.89% | 4.034 | 4.0825 | 4.034 | 5,516 |
| May 27 2024 | 4.119 | -0.02 | -0.59% | 4.119 | 4.119 | 4.119 | 17 |
| May 24 2024 | 4.1435 | -0.04 | -0.86% | 4.085 | 4.1435 | 4.085 | 1,210 |
| May 23 2024 | 4.1795 | -0.10 | -2.27% | 4.186 | 4.186 | 4.1795 | 1,600 |
| May 22 2024 | 4.2765 | 0.00 | -0.01% | 4.2765 | 4.2765 | 4.2765 | 5 |
| May 21 2024 | 4.277 | -0.14 | -3.11% | 4.28 | 4.28 | 4.277 | 10 |
| May 20 2024 | 4.4145 | -0.03 | -0.64% | 4.436 | 4.4365 | 4.4145 | 5,021 |
| May 17 2024 | 4.443 | 0.06 | 1.44% | 4.456 | 4.456 | 4.443 | 2,510 |
| May 16 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0 |
| May 15 2024 | 4.38 | 0.04 | 0.92% | 4.418 | 4.4285 | 4.38 | 6,233 |
| May 14 2024 | 4.34 | 0.00 | -0.10% | 4.3915 | 4.4175 | 4.34 | 16,000 |
| May 13 2024 | 4.3445 | 0.05 | 1.18% | 4.30 | 4.3445 | 4.30 | 5,337 |
| May 10 2024 | 4.294 | -0.01 | -0.14% | 4.30 | 4.30 | 4.263 | 1,900 |
| May 09 2024 | 4.30 | 0.08 | 1.90% | 4.30 | 4.30 | 4.30 | 5 |
| May 08 2024 | 4.22 | -0.07 | -1.71% | 4.253 | 4.253 | 4.22 | 1,201 |
| May 07 2024 | 4.2935 | -0.07 | -1.59% | 4.2935 | 4.2935 | 4.2935 | 5 |
| May 06 2024 | 4.363 | 0.05 | 1.12% | 4.363 | 4.363 | 4.363 | 500 |
| May 03 2024 | 4.3145 | 0.21 | 5.23% | 4.3135 | 4.3145 | 4.286 | 163 |
| May 02 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0 |
| Apr 30 2024 | 4.10 | 0.02 | 0.55% | 4.10 | 4.10 | 4.10 | 333 |
| Apr 29 2024 | 4.0775 | 0.02 | 0.46% | 4.0775 | 4.0775 | 4.0775 | 450 |
| Apr 26 2024 | 4.059 | 0.21 | 5.33% | 4.059 | 4.059 | 4.059 | 1,750 |
| Apr 25 2024 | 3.8535 | 0.00 | 0.00% | 3.8535 | 3.8535 | 3.8535 | 0 |
