CitroTech Inc. Common Stock (CITR)
5.6100
-0.0500 (-0.88%)
NYSE· Last Trade: Jul 28th, 5:14 PM EDT
Historical Prices For CitroTech Inc. Common Stock (CITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 5.10 | 5.94 | 5.10 | 5.66 | 32,082 | 5.66 |
| 7/24/2026 | 4.70 | 5.13 | 4.70 | 5.09 | 8,883 | 5.09 |
| 7/23/2026 | 5.12 | 5.12 | 4.66 | 4.78 | 16,045 | 4.78 |
| 7/22/2026 | 4.98 | 5.96 | 4.92 | 5.04 | 65,910 | 5.04 |
| 7/21/2026 | 4.46 | 5.23 | 4.45 | 4.88 | 46,091 | 4.88 |
| 7/20/2026 | 4.52 | 5.00 | 4.35 | 4.55 | 45,862 | 4.55 |
| 7/17/2026 | 4.79 | 4.79 | 4.50 | 4.73 | 15,019 | 4.73 |
| 7/16/2026 | 4.89 | 4.89 | 4.71 | 4.71 | 8,350 | 4.71 |
| 7/15/2026 | 4.65 | 4.96 | 4.65 | 4.91 | 25,901 | 4.91 |
| 7/14/2026 | 5.06 | 5.06 | 4.68 | 4.89 | 83,016 | 4.89 |
| 7/13/2026 | 5.17 | 5.88 | 5.07 | 5.07 | 20,789 | 5.07 |
| 7/10/2026 | 5.26 | 5.39 | 5.08 | 5.17 | 11,643 | 5.17 |
| 7/09/2026 | 5.70 | 5.72 | 5.09 | 5.11 | 27,456 | 5.11 |
| 7/08/2026 | 5.80 | 5.81 | 5.59 | 5.60 | 9,383 | 5.60 |
| 7/07/2026 | 5.96 | 6.30 | 5.75 | 5.90 | 21,692 | 5.90 |
| 7/06/2026 | 5.87 | 6.06 | 5.80 | 5.93 | 11,089 | 5.93 |
| 7/02/2026 | 5.75 | 6.00 | 5.75 | 5.99 | 48,522 | 5.99 |
| 7/01/2026 | 5.54 | 5.77 | 5.34 | 5.77 | 46,472 | 5.77 |
| 6/30/2026 | 5.46 | 5.54 | 5.38 | 5.52 | 26,079 | 5.52 |
| 6/29/2026 | 5.54 | 5.56 | 5.27 | 5.44 | 27,364 | 5.44 |
| 6/26/2026 | 5.34 | 5.65 | 5.10 | 5.57 | 37,827 | 5.57 |
| 6/25/2026 | 5.96 | 6.11 | 5.21 | 5.43 | 105,030 | 5.43 |
| 6/24/2026 | 6.19 | 6.19 | 5.88 | 5.93 | 12,141 | 5.93 |
| 6/23/2026 | 6.63 | 6.64 | 5.99 | 5.99 | 40,153 | 5.99 |
| 6/22/2026 | 7.03 | 7.03 | 6.34 | 6.59 | 43,287 | 6.59 |
| 6/18/2026 | 6.27 | 7.05 | 6.23 | 7.04 | 291,374 | 7.04 |
| 6/17/2026 | 6.15 | 6.50 | 5.92 | 6.13 | 43,476 | 6.13 |
| 6/16/2026 | 6.12 | 6.73 | 5.97 | 6.00 | 89,318 | 6.00 |
| 6/15/2026 | 6.27 | 6.44 | 5.89 | 5.96 | 33,584 | 5.96 |
| 6/12/2026 | 6.53 | 6.53 | 6.03 | 6.14 | 32,712 | 6.14 |
| 6/11/2026 | 6.20 | 6.62 | 6.20 | 6.42 | 50,070 | 6.42 |
| 6/10/2026 | 6.46 | 6.46 | 6.21 | 6.21 | 47,172 | 6.21 |
| 6/09/2026 | 6.71 | 6.71 | 6.25 | 6.31 | 50,670 | 6.31 |
| 6/08/2026 | 6.80 | 6.80 | 6.45 | 6.61 | 55,278 | 6.61 |
| 6/05/2026 | 6.61 | 6.63 | 6.00 | 6.48 | 80,914 | 6.48 |
| 6/04/2026 | 6.71 | 6.93 | 6.55 | 6.67 | 22,667 | 6.67 |
| 6/03/2026 | 6.99 | 7.20 | 6.76 | 6.80 | 42,940 | 6.80 |
| 6/02/2026 | 6.96 | 7.00 | 6.51 | 6.92 | 26,032 | 6.92 |
| 6/01/2026 | 6.75 | 7.04 | 6.68 | 6.99 | 36,345 | 6.99 |
| 5/29/2026 | 6.61 | 6.81 | 6.50 | 6.59 | 69,277 | 6.59 |
| 5/28/2026 | 6.44 | 6.88 | 6.27 | 6.79 | 36,415 | 6.79 |
| 5/27/2026 | 6.65 | 6.80 | 6.25 | 6.45 | 29,597 | 6.45 |
| 5/26/2026 | 7.27 | 7.27 | 6.59 | 6.65 | 12,179 | 6.65 |
| 5/22/2026 | 7.50 | 7.50 | 6.77 | 7.28 | 15,749 | 7.28 |
| 5/21/2026 | 6.80 | 7.24 | 6.56 | 7.20 | 57,713 | 7.20 |
| 5/20/2026 | 6.43 | 6.83 | 6.40 | 6.64 | 20,452 | 6.64 |
| 5/19/2026 | 6.50 | 6.57 | 6.37 | 6.40 | 38,808 | 6.40 |
| 5/18/2026 | 6.60 | 6.72 | 6.31 | 6.55 | 18,327 | 6.55 |
| 5/15/2026 | 6.97 | 6.97 | 6.50 | 6.81 | 22,165 | 6.81 |
| 5/14/2026 | 6.70 | 6.87 | 6.69 | 6.73 | 155,745 | 6.73 |
| 5/13/2026 | 6.95 | 6.95 | 6.61 | 6.70 | 20,666 | 6.70 |
| 5/12/2026 | 6.89 | 6.95 | 6.80 | 6.83 | 36,510 | 6.83 |
| 5/11/2026 | 6.92 | 6.97 | 6.76 | 6.97 | 21,968 | 6.97 |
| 5/08/2026 | 6.90 | 7.00 | 6.50 | 6.97 | 13,654 | 6.97 |
| 5/07/2026 | 7.19 | 7.19 | 6.75 | 6.82 | 84,090 | 6.82 |
| 5/06/2026 | 6.92 | 7.25 | 6.92 | 7.15 | 20,909 | 7.15 |
| 5/05/2026 | 7.01 | 7.04 | 6.84 | 6.93 | 36,752 | 6.93 |
| 5/04/2026 | 6.95 | 7.12 | 6.60 | 6.97 | 41,332 | 6.97 |
| 5/01/2026 | 6.57 | 7.48 | 6.57 | 6.85 | 36,697 | 6.85 |
| 4/30/2026 | 6.54 | 6.71 | 6.45 | 6.46 | 52,490 | 6.46 |
| 4/29/2026 | 6.36 | 6.65 | 6.35 | 6.57 | 47,234 | 6.57 |