Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CTEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 5.3045 | -0.25 | -4.49% | 5.487 | 5.5005 | 5.2905 | 14,090 |
| Jan 07 2025 | 5.554 | -0.01 | -0.16% | 5.554 | 5.554 | 5.554 | 0 |
| Jan 06 2025 | 5.563 | 0.26 | 4.97% | 5.563 | 5.563 | 5.563 | 0 |
| Jan 03 2025 | 5.2995 | 0.09 | 1.76% | 5.2995 | 5.2995 | 5.2995 | 0 |
| Jan 02 2025 | 5.208 | 0.14 | 2.76% | 5.208 | 5.208 | 5.208 | 0 |
| Dec 31 2024 | 5.068 | 0.00 | 0.00% | 5.068 | 5.068 | 5.068 | 0 |
| Dec 30 2024 | 5.068 | -0.11 | -2.03% | 5.045 | 5.077 | 5.0395 | 20 |
| Dec 27 2024 | 5.173 | 0.04 | 0.85% | 5.173 | 5.173 | 5.173 | 0 |
| Dec 24 2024 | 5.1295 | 0.00 | 0.00% | 5.1295 | 5.1295 | 5.1295 | 0 |
| Dec 23 2024 | 5.1295 | 0.04 | 0.81% | 5.1295 | 5.1295 | 5.1295 | 0 |
| Dec 20 2024 | 5.0885 | 0.09 | 1.83% | 5.0885 | 5.0885 | 5.0885 | 0 |
| Dec 19 2024 | 4.9973 | -0.27 | -5.17% | 4.9973 | 4.9973 | 4.9973 | 0 |
| Dec 18 2024 | 5.2695 | 0.09 | 1.83% | 5.225 | 5.272 | 5.225 | 371 |
| Dec 17 2024 | 5.175 | -0.02 | -0.45% | 5.175 | 5.175 | 5.175 | 0 |
| Dec 16 2024 | 5.1985 | 0.00 | -0.03% | 5.1985 | 5.1985 | 5.1985 | 0 |
| Dec 13 2024 | 5.20 | -0.04 | -0.83% | 5.20 | 5.20 | 5.20 | 0 |
| Dec 12 2024 | 5.2435 | 0.03 | 0.50% | 5.265 | 5.2755 | 5.24 | 317 |
| Dec 11 2024 | 5.2175 | -0.05 | -0.94% | 5.273 | 5.273 | 5.1915 | 590 |
| Dec 10 2024 | 5.267 | -0.24 | -4.30% | 5.267 | 5.267 | 5.267 | 0 |
| Dec 09 2024 | 5.5035 | 0.22 | 4.25% | 5.459 | 5.541 | 5.452 | 247 |
| Dec 06 2024 | 5.279 | -0.03 | -0.60% | 5.307 | 5.332 | 5.231 | 4,583 |
| Dec 05 2024 | 5.311 | 0.01 | 0.22% | 5.292 | 5.3745 | 5.2385 | 200 |
| Dec 04 2024 | 5.2995 | -0.07 | -1.36% | 5.2995 | 5.2995 | 5.2995 | 0 |
| Dec 03 2024 | 5.3725 | -0.11 | -1.94% | 5.317 | 5.382 | 5.317 | 12 |
| Dec 02 2024 | 5.479 | 0.02 | 0.41% | 5.479 | 5.479 | 5.479 | 0 |
| Nov 29 2024 | 5.4565 | 0.04 | 0.74% | 5.448 | 5.458 | 5.4465 | 169 |
| Nov 28 2024 | 5.4165 | 0.01 | 0.22% | 5.4165 | 5.4165 | 5.4165 | 0 |
| Nov 27 2024 | 5.4045 | 0.08 | 1.42% | 5.4045 | 5.4045 | 5.4045 | 1 |
| Nov 26 2024 | 5.329 | -0.11 | -2.03% | 5.329 | 5.329 | 5.329 | 0 |
| Nov 25 2024 | 5.4395 | 0.24 | 4.71% | 5.429 | 5.441 | 5.429 | 522 |
| Nov 22 2024 | 5.195 | 0.00 | 0.09% | 5.195 | 5.195 | 5.195 | 0 |
| Nov 21 2024 | 5.1905 | 0.03 | 0.53% | 5.1905 | 5.1905 | 5.1905 | 0 |
| Nov 20 2024 | 5.163 | -0.02 | -0.44% | 5.162 | 5.174 | 5.1595 | 1 |
| Nov 19 2024 | 5.186 | 0.02 | 0.33% | 5.186 | 5.186 | 5.186 | 0 |
| Nov 18 2024 | 5.169 | 0.08 | 1.58% | 5.092 | 5.202 | 5.0053 | 1,322 |
| Nov 15 2024 | 5.0885 | 0.20 | 4.11% | 4.962 | 5.183 | 4.8593 | 1,321 |
| Nov 14 2024 | 4.8877 | -0.09 | -1.86% | 4.8865 | 5.0795 | 4.8065 | 847 |
| Nov 13 2024 | 4.9803 | 0.06 | 1.13% | 4.9803 | 4.9803 | 4.9803 | 0 |
| Nov 12 2024 | 4.9245 | -0.20 | -3.91% | 4.9245 | 4.9245 | 4.9245 | 0 |
| Nov 11 2024 | 5.125 | 0.00 | -0.05% | 5.136 | 5.182 | 5.0935 | 786 |
| Nov 08 2024 | 5.1275 | -0.11 | -2.03% | 5.1275 | 5.1275 | 5.1275 | 0 |
| Nov 07 2024 | 5.234 | 0.06 | 1.25% | 5.234 | 5.234 | 5.234 | 0 |
| Nov 06 2024 | 5.1695 | -0.41 | -7.39% | 5.517 | 5.5315 | 4.8115 | 8,191 |
| Nov 05 2024 | 5.582 | -0.08 | -1.33% | 5.582 | 5.582 | 5.582 | 0 |
| Nov 04 2024 | 5.657 | 0.18 | 3.21% | 5.657 | 5.657 | 5.657 | 4 |
| Nov 01 2024 | 5.481 | 0.04 | 0.77% | 5.41 | 5.543 | 5.366 | 1,807 |
| Oct 31 2024 | 5.439 | 0.02 | 0.44% | 5.417 | 5.473 | 5.35 | 1,238 |
| Oct 30 2024 | 5.415 | -0.02 | -0.33% | 5.415 | 5.415 | 5.415 | 0 |
| Oct 29 2024 | 5.433 | -0.12 | -2.14% | 5.433 | 5.433 | 5.433 | 0 |
| Oct 28 2024 | 5.552 | 0.07 | 1.25% | 5.552 | 5.552 | 5.552 | 5,500 |
| Oct 25 2024 | 5.4835 | 0.14 | 2.61% | 5.4835 | 5.4835 | 5.4835 | 0 |
| Oct 24 2024 | 5.344 | 0.04 | 0.84% | 5.344 | 5.448 | 5.298 | 811 |
| Oct 23 2024 | 5.2995 | -0.06 | -1.04% | 5.2995 | 5.2995 | 5.2995 | 0 |
| Oct 22 2024 | 5.355 | 0.03 | 0.51% | 5.35 | 5.379 | 5.35 | 11,674 |
| Oct 21 2024 | 5.328 | -0.03 | -0.55% | 5.391 | 5.4315 | 5.294 | 3,177 |
| Oct 18 2024 | 5.3575 | -0.01 | -0.18% | 5.3575 | 5.3575 | 5.3575 | 0 |
| Oct 17 2024 | 5.367 | -0.07 | -1.21% | 5.367 | 5.367 | 5.367 | 0 |
| Oct 16 2024 | 5.4325 | -0.01 | -0.12% | 5.4325 | 5.4325 | 5.4325 | 0 |
| Oct 15 2024 | 5.439 | -0.15 | -2.60% | 5.439 | 5.439 | 5.439 | 0 |
| Oct 14 2024 | 5.584 | -0.06 | -1.06% | 5.584 | 5.584 | 5.584 | 0 |
| Oct 11 2024 | 5.644 | 0.07 | 1.18% | 5.644 | 5.644 | 5.644 | 0 |
