Register for streaming realtime charts, analysis tools, and prices.
CTXT11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.87 | 0.49 | 5.85% | 8.38 | 8.97 | 8.38 | 1,092 |
| Jun 06 2024 | 8.38 | -0.55 | -6.16% | 8.33 | 8.98 | 8.33 | 70 |
| Jun 05 2024 | 8.93 | 0.43 | 5.06% | 8.56 | 9.05 | 8.55 | 914 |
| Jun 04 2024 | 8.50 | -0.48 | -5.35% | 8.53 | 8.97 | 8.12 | 160 |
| Jun 03 2024 | 8.98 | -0.01 | -0.11% | 8.56 | 8.99 | 8.52 | 190 |
| May 31 2024 | 8.99 | -0.01 | -0.11% | 9.00 | 9.00 | 8.84 | 27 |
| May 29 2024 | 9.00 | 0.05 | 0.56% | 8.93 | 9.00 | 8.51 | 647 |
| May 28 2024 | 8.95 | 0.05 | 0.56% | 8.77 | 8.99 | 8.75 | 199 |
| May 27 2024 | 8.90 | -0.04 | -0.45% | 8.77 | 8.99 | 8.77 | 7 |
| May 24 2024 | 8.94 | -0.05 | -0.56% | 8.99 | 8.99 | 8.94 | 11 |
| May 23 2024 | 8.99 | -0.10 | -1.10% | 9.09 | 9.37 | 8.75 | 123 |
| May 22 2024 | 9.09 | -0.22 | -2.36% | 9.29 | 9.29 | 8.91 | 688 |
| May 21 2024 | 9.31 | -0.06 | -0.64% | 9.35 | 9.35 | 9.02 | 91 |
| May 20 2024 | 9.37 | 0.00 | 0.00% | 9.20 | 9.39 | 9.03 | 65 |
| May 17 2024 | 9.37 | -0.02 | -0.21% | 9.07 | 9.39 | 9.02 | 212 |
| May 16 2024 | 9.39 | 0.11 | 1.19% | 9.57 | 9.57 | 9.39 | 4 |
| May 15 2024 | 9.28 | -0.13 | -1.38% | 9.17 | 9.39 | 9.10 | 137 |
| May 14 2024 | 9.41 | -0.04 | -0.42% | 9.22 | 9.43 | 9.16 | 109 |
| May 13 2024 | 9.45 | 0.01 | 0.11% | 9.21 | 9.56 | 9.20 | 158 |
| May 10 2024 | 9.44 | -0.07 | -0.74% | 9.20 | 9.44 | 9.20 | 16 |
| May 09 2024 | 9.51 | -0.05 | -0.52% | 9.21 | 9.53 | 9.21 | 61 |
| May 08 2024 | 9.56 | 0.00 | 0.00% | 9.56 | 9.56 | 9.20 | 295 |
| May 07 2024 | 9.56 | 0.54 | 5.99% | 9.55 | 9.62 | 9.06 | 542 |
| May 06 2024 | 9.02 | -0.59 | -6.14% | 9.31 | 9.58 | 9.02 | 252 |
| May 03 2024 | 9.61 | -0.07 | -0.72% | 9.22 | 9.61 | 9.21 | 32 |
| May 02 2024 | 9.68 | 0.12 | 1.26% | 9.58 | 9.69 | 9.22 | 514 |
| Apr 30 2024 | 9.56 | -0.09 | -0.93% | 8.91 | 9.62 | 8.91 | 205 |
| Apr 29 2024 | 9.65 | -0.07 | -0.72% | 9.72 | 9.72 | 9.24 | 346 |
| Apr 26 2024 | 9.72 | 0.13 | 1.36% | 9.39 | 9.72 | 9.37 | 12 |
| Apr 25 2024 | 9.59 | -0.26 | -2.64% | 9.50 | 9.76 | 9.40 | 1,109 |
| Apr 24 2024 | 9.85 | 0.35 | 3.68% | 9.50 | 9.85 | 9.41 | 986 |
| Apr 23 2024 | 9.50 | 0.00 | 0.00% | 9.39 | 9.93 | 9.39 | 180 |
| Apr 22 2024 | 9.50 | 0.07 | 0.74% | 9.43 | 9.50 | 9.36 | 274 |
| Apr 19 2024 | 9.43 | 0.02 | 0.21% | 9.50 | 9.50 | 9.43 | 52 |
| Apr 18 2024 | 9.41 | -0.11 | -1.16% | 9.51 | 9.98 | 9.41 | 729 |
| Apr 17 2024 | 9.52 | 0.01 | 0.11% | 9.51 | 9.70 | 9.51 | 256 |
| Apr 16 2024 | 9.51 | -0.48 | -4.80% | 9.81 | 9.93 | 9.50 | 451 |
| Apr 15 2024 | 9.99 | 0.01 | 0.10% | 9.99 | 9.99 | 9.99 | 18 |
| Apr 12 2024 | 9.98 | -0.06 | -0.60% | 10.00 | 10.00 | 9.86 | 71 |
| Apr 11 2024 | 10.04 | 0.07 | 0.70% | 10.06 | 10.06 | 9.64 | 72 |
| Apr 10 2024 | 9.97 | -0.17 | -1.68% | 10.09 | 10.09 | 9.70 | 165 |
| Apr 09 2024 | 10.14 | 0.06 | 0.60% | 10.00 | 10.19 | 9.81 | 624 |
| Apr 08 2024 | 10.08 | -0.03 | -0.30% | 9.96 | 10.08 | 9.96 | 4 |
| Apr 05 2024 | 10.11 | 0.16 | 1.61% | 10.11 | 10.11 | 10.10 | 58 |
| Apr 04 2024 | 9.95 | -0.02 | -0.20% | 9.97 | 10.12 | 9.95 | 146 |
| Apr 03 2024 | 9.97 | -0.22 | -2.16% | 10.14 | 10.15 | 9.97 | 898 |
| Apr 02 2024 | 10.19 | 0.18 | 1.80% | 9.99 | 10.20 | 9.99 | 111 |
| Apr 01 2024 | 10.01 | -0.19 | -1.86% | 10.20 | 10.20 | 10.00 | 1,655 |
| Mar 28 2024 | 10.20 | 0.14 | 1.39% | 10.07 | 10.43 | 10.05 | 798 |
| Mar 27 2024 | 10.06 | -0.43 | -4.10% | 10.48 | 10.48 | 10.06 | 7 |
| Mar 26 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 0 |
| Mar 25 2024 | 10.49 | 0.04 | 0.38% | 10.49 | 10.49 | 10.39 | 380 |
| Mar 22 2024 | 10.45 | -0.16 | -1.51% | 10.61 | 10.61 | 10.45 | 8 |
| Mar 21 2024 | 10.61 | 0.19 | 1.82% | 10.40 | 10.62 | 10.33 | 200 |
| Mar 20 2024 | 10.42 | -0.12 | -1.14% | 10.41 | 10.55 | 10.33 | 232 |
| Mar 19 2024 | 10.54 | 0.01 | 0.09% | 10.38 | 10.55 | 10.38 | 50 |
| Mar 18 2024 | 10.53 | -0.03 | -0.28% | 10.40 | 10.55 | 10.40 | 144 |
| Mar 15 2024 | 10.56 | 0.11 | 1.05% | 10.54 | 10.57 | 10.50 | 44 |
| Mar 14 2024 | 10.45 | 0.05 | 0.48% | 10.43 | 10.57 | 10.24 | 106 |
| Mar 13 2024 | 10.40 | -0.13 | -1.23% | 10.64 | 10.64 | 10.26 | 94 |
| Mar 12 2024 | 10.53 | -0.08 | -0.75% | 10.52 | 10.53 | 10.52 | 100 |
| Mar 11 2024 | 10.61 | -0.01 | -0.09% | 10.62 | 10.63 | 10.52 | 126 |
