CitroTech Inc. Common Stock (CITR)
5.2200
+0.1300 (2.55%)
NYSE · Last Trade: Sep 19th, 4:56 PM EDT
Historical Prices For CitroTech Inc. Common Stock (CITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.15 | 5.43 | 5.05 | 5.22 | 91,440 | 5.22 |
| 9/17/2026 | 4.97 | 5.30 | 4.87 | 5.09 | 120,756 | 5.09 |
| 9/16/2026 | 4.93 | 5.01 | 4.83 | 4.89 | 46,772 | 4.89 |
| 9/15/2026 | 5.05 | 5.11 | 4.86 | 4.92 | 59,834 | 4.92 |
| 9/14/2026 | 5.37 | 5.56 | 4.91 | 5.09 | 17,955 | 5.09 |
| 9/11/2026 | 5.04 | 5.40 | 4.83 | 5.34 | 16,992 | 5.34 |
| 9/10/2026 | 5.07 | 5.58 | 5.00 | 5.03 | 72,817 | 5.03 |
| 9/09/2026 | 5.04 | 5.28 | 4.90 | 5.09 | 38,539 | 5.09 |
| 9/08/2026 | 5.27 | 5.27 | 5.00 | 5.03 | 20,479 | 5.03 |
| 9/04/2026 | 5.30 | 5.50 | 5.10 | 5.25 | 21,800 | 5.25 |
| 9/03/2026 | 5.40 | 5.51 | 5.26 | 5.28 | 9,595 | 5.28 |
| 9/02/2026 | 5.84 | 5.84 | 5.38 | 5.38 | 21,468 | 5.38 |
| 9/01/2026 | 5.94 | 5.94 | 5.75 | 5.75 | 17,089 | 5.75 |
| 8/31/2026 | 6.13 | 6.29 | 5.94 | 5.99 | 28,297 | 5.99 |
| 8/28/2026 | 6.11 | 6.37 | 6.02 | 6.09 | 21,506 | 6.09 |
| 8/27/2026 | 6.13 | 6.62 | 6.06 | 6.06 | 20,546 | 6.06 |
| 8/26/2026 | 6.49 | 6.50 | 6.07 | 6.11 | 19,797 | 6.11 |
| 8/25/2026 | 6.57 | 6.95 | 6.42 | 6.42 | 85,713 | 6.42 |
| 8/24/2026 | 6.77 | 7.03 | 6.36 | 6.55 | 90,173 | 6.55 |
| 8/21/2026 | 6.16 | 7.10 | 6.06 | 6.98 | 54,766 | 6.98 |
| 8/20/2026 | 6.07 | 6.10 | 5.77 | 6.10 | 22,172 | 6.10 |
| 8/19/2026 | 6.18 | 6.18 | 5.85 | 6.12 | 26,823 | 6.12 |
| 8/18/2026 | 5.80 | 6.17 | 5.75 | 6.04 | 29,472 | 6.04 |
| 8/17/2026 | 5.76 | 6.14 | 5.57 | 5.73 | 21,776 | 5.73 |
| 8/14/2026 | 6.04 | 6.04 | 5.75 | 5.77 | 19,285 | 5.77 |
| 8/13/2026 | 5.73 | 6.47 | 5.63 | 6.04 | 41,075 | 6.04 |
| 8/12/2026 | 5.85 | 6.00 | 5.66 | 5.91 | 9,690 | 5.91 |
| 8/11/2026 | 5.84 | 6.00 | 5.51 | 5.89 | 42,374 | 5.89 |
| 8/10/2026 | 5.91 | 5.91 | 5.50 | 5.84 | 22,729 | 5.84 |
| 8/07/2026 | 5.78 | 5.91 | 5.47 | 5.90 | 6,376 | 5.90 |
| 8/06/2026 | 5.74 | 5.96 | 5.57 | 5.96 | 51,859 | 5.96 |
| 8/05/2026 | 5.58 | 5.87 | 5.45 | 5.81 | 10,710 | 5.81 |
| 8/04/2026 | 5.77 | 6.00 | 5.43 | 5.43 | 57,597 | 5.43 |
| 8/03/2026 | 5.65 | 5.92 | 5.47 | 5.60 | 14,159 | 5.60 |
| 7/31/2026 | 5.92 | 6.09 | 5.71 | 5.71 | 12,980 | 5.71 |
| 7/30/2026 | 5.67 | 5.93 | 5.60 | 5.92 | 10,061 | 5.92 |
| 7/29/2026 | 5.65 | 5.65 | 5.20 | 5.51 | 5,795 | 5.51 |
| 7/28/2026 | 5.64 | 5.75 | 5.50 | 5.61 | 15,593 | 5.61 |
| 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 |