Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2025 | 4.8115 | 0.13 | 2.82% | 4.8321 | 4.8527 | 4.7898 | 129,787 |
| Feb 25 2025 | 4.6796 | 0.10 | 2.17% | 4.6523 | 4.7065 | 4.6471 | 116,749 |
| Feb 24 2025 | 4.5802 | -0.30 | -6.06% | 4.7951 | 4.80 | 4.5802 | 235,954 |
| Feb 21 2025 | 4.8759 | 0.15 | 3.21% | 4.8442 | 4.9124 | 4.8402 | 242,570 |
| Feb 20 2025 | 4.7243 | 0.08 | 1.79% | 4.576 | 4.7863 | 4.576 | 46,225 |
| Feb 19 2025 | 4.641 | 0.04 | 0.89% | 4.702 | 4.7024 | 4.62 | 160,089 |
| Feb 18 2025 | 4.60 | -0.04 | -0.76% | 4.6526 | 4.6938 | 4.60 | 149,232 |
| Feb 17 2025 | 4.6351 | 0.06 | 1.20% | 4.5931 | 4.6351 | 4.5931 | 37,976 |
| Feb 14 2025 | 4.58 | 0.14 | 3.14% | 4.6326 | 4.663 | 4.5645 | 122,774 |
| Feb 13 2025 | 4.4407 | 0.05 | 1.13% | 4.4155 | 4.4416 | 4.3902 | 190,587 |
| Feb 12 2025 | 4.391 | 0.00 | 0.00% | 4.391 | 4.391 | 4.391 | 0 |
| Feb 11 2025 | 4.391 | -0.02 | -0.52% | 4.3398 | 4.3929 | 4.3398 | 19,192 |
| Feb 10 2025 | 4.4138 | 0.12 | 2.91% | 4.4153 | 4.4242 | 4.3961 | 12,885 |
| Feb 07 2025 | 4.2889 | 0.07 | 1.61% | 4.2968 | 4.3526 | 4.2889 | 74,999 |
| Feb 06 2025 | 4.221 | 0.08 | 1.84% | 4.2283 | 4.2293 | 4.2074 | 12,562 |
| Feb 05 2025 | 4.1448 | -0.07 | -1.64% | 4.159 | 4.159 | 4.1314 | 7,267 |
| Feb 04 2025 | 4.2141 | 0.21 | 5.35% | 4.1648 | 4.2204 | 4.141 | 151,881 |
| Feb 03 2025 | 4.00 | -0.16 | -3.86% | 4.0378 | 4.0378 | 4.00 | 5,461 |
| Jan 31 2025 | 4.1604 | -0.03 | -0.78% | 4.2295 | 4.2308 | 4.1516 | 25,171 |
| Jan 30 2025 | 4.1931 | 0.04 | 0.91% | 4.0923 | 4.1931 | 4.0923 | 14,361 |
| Jan 29 2025 | 4.1551 | 0.14 | 3.43% | 4.1771 | 4.1771 | 4.133 | 22,834 |
| Jan 28 2025 | 4.0174 | -0.01 | -0.31% | 4.0844 | 4.0906 | 4.0103 | 14,290 |
| Jan 27 2025 | 4.0299 | 0.06 | 1.58% | 3.9786 | 4.0587 | 3.9786 | 32,192 |
| Jan 24 2025 | 3.9674 | 0.12 | 3.18% | 3.971 | 3.971 | 3.9674 | 7,939 |
| Jan 23 2025 | 3.8453 | -0.05 | -1.20% | 3.8471 | 3.8471 | 3.8453 | 13,000 |
| Jan 22 2025 | 3.8919 | -0.03 | -0.81% | 3.868 | 3.8919 | 3.868 | 2,477 |
| Jan 21 2025 | 3.9238 | 0.00 | 0.00% | 3.9238 | 3.9238 | 3.9238 | 0 |
| Jan 20 2025 | 3.9238 | 0.09 | 2.41% | 3.9136 | 3.9238 | 3.9136 | 6,940 |
| Jan 17 2025 | 3.8316 | 0.03 | 0.86% | 3.8206 | 3.8316 | 3.819 | 548 |
| Jan 16 2025 | 3.7988 | 0.02 | 0.50% | 3.7988 | 3.7988 | 3.7988 | 0 |
| Jan 15 2025 | 3.78 | 0.02 | 0.48% | 3.7509 | 3.78 | 3.7509 | 50,000 |
| Jan 14 2025 | 3.7621 | 0.11 | 3.15% | 3.7439 | 3.7621 | 3.7439 | 2 |
| Jan 13 2025 | 3.6473 | 0.00 | -0.10% | 3.6473 | 3.6473 | 3.6473 | 0 |
| Jan 10 2025 | 3.6508 | -0.13 | -3.39% | 3.7056 | 3.7194 | 3.6508 | 4,540 |
| Jan 09 2025 | 3.779 | 0.08 | 2.23% | 3.748 | 3.779 | 3.748 | 5,500 |
| Jan 08 2025 | 3.6966 | -0.09 | -2.34% | 3.7321 | 3.7321 | 3.6966 | 475 |
| Jan 07 2025 | 3.7853 | -0.05 | -1.26% | 3.7718 | 3.7853 | 3.7718 | 2,130 |
| Jan 06 2025 | 3.8335 | 0.04 | 1.12% | 3.80 | 3.8468 | 3.80 | 1,045 |
| Jan 03 2025 | 3.791 | 0.03 | 0.88% | 3.791 | 3.791 | 3.791 | 0 |
| Jan 02 2025 | 3.7579 | -0.12 | -3.15% | 3.7516 | 3.7579 | 3.7516 | 1,975 |
| Dec 31 2024 | 3.88 | -0.02 | -0.43% | 3.88 | 3.88 | 3.88 | 100 |
| Dec 30 2024 | 3.8968 | 0.02 | 0.42% | 3.8968 | 3.8968 | 3.8968 | 0 |
| Dec 27 2024 | 3.8804 | -0.05 | -1.18% | 3.8804 | 3.8804 | 3.8804 | 20 |
| Dec 24 2024 | 3.9266 | 0.04 | 1.08% | 3.9266 | 3.9266 | 3.9266 | 0 |
| Dec 23 2024 | 3.8847 | 0.02 | 0.60% | 3.889 | 3.889 | 3.8846 | 2,966 |
| Dec 20 2024 | 3.8616 | 0.00 | 0.06% | 3.8616 | 3.8616 | 3.8616 | 0 |
| Dec 19 2024 | 3.8594 | -0.02 | -0.41% | 3.8774 | 3.8774 | 3.8594 | 67 |
| Dec 18 2024 | 3.8754 | 0.00 | 0.03% | 3.8898 | 3.8898 | 3.8585 | 7,683 |
| Dec 17 2024 | 3.8744 | 0.04 | 1.00% | 3.8306 | 3.8744 | 3.8126 | 6,644 |
| Dec 16 2024 | 3.8362 | -0.09 | -2.26% | 3.8687 | 3.8687 | 3.8348 | 203 |
| Dec 13 2024 | 3.925 | 0.00 | 0.13% | 3.9032 | 3.925 | 3.9032 | 4,500 |
| Dec 12 2024 | 3.92 | -0.04 | -0.91% | 3.9893 | 3.9893 | 3.92 | 800 |
| Dec 11 2024 | 3.956 | -0.05 | -1.30% | 3.9431 | 3.956 | 3.9431 | 1,566 |
| Dec 10 2024 | 4.0082 | -0.14 | -3.47% | 4.00 | 4.0082 | 4.00 | 25,200 |
| Dec 09 2024 | 4.1521 | 0.25 | 6.39% | 4.069 | 4.1521 | 4.069 | 1,150 |
| Dec 06 2024 | 3.9026 | 0.07 | 1.89% | 3.9007 | 3.9073 | 3.9007 | 16,130 |
| Dec 05 2024 | 3.8302 | -0.01 | -0.15% | 3.8272 | 3.8323 | 3.8272 | 502 |
| Dec 04 2024 | 3.8358 | -0.01 | -0.19% | 3.8409 | 3.8409 | 3.8354 | 380 |
| Dec 03 2024 | 3.8431 | 0.01 | 0.19% | 3.8616 | 3.8616 | 3.838 | 71,276 |
| Dec 02 2024 | 3.8359 | 0.05 | 1.21% | 3.8263 | 3.8359 | 3.8263 | 276 |
| Nov 29 2024 | 3.79 | 0.05 | 1.42% | 3.7753 | 3.79 | 3.7697 | 13,398 |
