CitroTech Inc. Common Stock (CITR)
9.6100
+0.6600 (7.37%)
NYSE · Last Trade: Mar 22nd, 4:21 AM EDT
Historical Prices For CitroTech Inc. Common Stock (CITR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 9.14 | 10.37 | 8.01 | 9.61 | 737,799 | 9.61 |
| 3/19/2026 | 8.04 | 8.95 | 7.44 | 8.95 | 125,549 | 8.95 |
| 3/18/2026 | 7.76 | 8.10 | 7.30 | 8.10 | 124,313 | 8.10 |
| 3/17/2026 | 8.60 | 9.00 | 7.50 | 7.77 | 93,365 | 7.77 |
| 3/16/2026 | 9.08 | 9.36 | 8.36 | 8.49 | 88,654 | 8.49 |
| 3/13/2026 | 10.08 | 10.15 | 8.90 | 9.18 | 98,999 | 9.18 |
| 3/12/2026 | 9.39 | 10.19 | 8.82 | 10.01 | 123,412 | 10.01 |
| 3/11/2026 | 9.50 | 9.90 | 8.32 | 9.09 | 101,060 | 9.09 |
| 3/10/2026 | 8.55 | 10.10 | 8.36 | 9.59 | 213,537 | 9.59 |
| 3/09/2026 | 6.97 | 9.48 | 6.68 | 8.49 | 122,444 | 8.49 |
| 3/06/2026 | 6.70 | 7.12 | 6.70 | 6.99 | 25,561 | 6.99 |
| 3/05/2026 | 6.97 | 6.99 | 6.17 | 6.70 | 54,782 | 6.70 |
| 3/04/2026 | 6.84 | 7.00 | 6.84 | 7.00 | 13,230 | 7.00 |
| 3/03/2026 | 7.05 | 7.05 | 6.65 | 7.00 | 19,526 | 7.00 |
| 3/02/2026 | 7.10 | 7.10 | 6.97 | 7.10 | 9,584 | 7.10 |
| 2/27/2026 | 7.01 | 7.08 | 6.76 | 7.08 | 14,290 | 7.08 |
| 2/26/2026 | 7.07 | 7.07 | 6.80 | 6.90 | 23,072 | 6.90 |
| 2/25/2026 | 6.35 | 7.00 | 6.35 | 6.98 | 21,613 | 6.98 |
| 2/24/2026 | 7.18 | 7.18 | 6.67 | 6.90 | 11,097 | 6.90 |
| 2/23/2026 | 6.71 | 7.20 | 6.71 | 7.20 | 12,633 | 7.20 |
| 2/20/2026 | 7.09 | 7.20 | 6.91 | 6.94 | 20,609 | 6.94 |
| 2/19/2026 | 7.08 | 7.25 | 6.86 | 7.18 | 10,670 | 7.18 |
| 2/18/2026 | 6.59 | 7.25 | 6.59 | 7.23 | 23,734 | 7.23 |
| 2/17/2026 | 7.01 | 7.25 | 6.86 | 7.03 | 13,777 | 7.03 |
| 2/13/2026 | 7.30 | 7.40 | 7.30 | 7.33 | 11,594 | 7.33 |
| 2/12/2026 | 7.07 | 7.30 | 6.71 | 7.29 | 17,023 | 7.29 |
| 2/11/2026 | 7.05 | 7.08 | 6.90 | 7.08 | 8,406 | 7.08 |
| 2/10/2026 | 7.02 | 7.27 | 7.02 | 7.04 | 6,559 | 7.04 |
| 2/09/2026 | 7.37 | 7.47 | 7.01 | 7.01 | 12,898 | 7.01 |
| 2/06/2026 | 7.25 | 7.60 | 7.19 | 7.60 | 19,111 | 7.60 |
| 2/05/2026 | 7.00 | 7.27 | 7.17 | 7.17 | 5,288 | 7.17 |
| 2/04/2026 | 6.79 | 7.26 | 6.79 | 7.05 | 31,158 | 7.05 |
| 2/03/2026 | 7.23 | 7.26 | 6.66 | 7.00 | 16,145 | 7.00 |
| 2/02/2026 | 7.10 | 7.47 | 7.10 | 7.32 | 12,071 | 7.32 |
| 1/30/2026 | 7.29 | 7.35 | 6.63 | 7.25 | 16,533 | 7.25 |
| 1/29/2026 | 7.34 | 7.45 | 7.20 | 7.31 | 5,623 | 7.31 |
| 1/28/2026 | 7.43 | 7.50 | 7.24 | 7.40 | 21,567 | 7.40 |
| 1/27/2026 | 7.41 | 7.41 | 7.15 | 7.29 | 7,798 | 7.29 |
| 1/26/2026 | 7.40 | 7.45 | 7.36 | 7.38 | 6,156 | 7.38 |
| 1/23/2026 | 7.39 | 7.85 | 7.20 | 7.40 | 46,504 | 7.40 |
| 1/22/2026 | 7.90 | 7.98 | 7.29 | 7.41 | 45,336 | 7.41 |
| 1/21/2026 | 7.25 | 7.87 | 6.87 | 7.59 | 51,551 | 7.59 |
| 1/20/2026 | 7.25 | 7.75 | 6.61 | 6.61 | 31,221 | 6.61 |
| 1/16/2026 | 7.41 | 7.65 | 7.41 | 7.51 | 24,531 | 7.51 |
| 1/15/2026 | 7.40 | 7.65 | 7.40 | 7.41 | 12,910 | 7.41 |
| 1/14/2026 | 7.48 | 7.74 | 7.40 | 7.45 | 22,765 | 7.45 |
| 1/13/2026 | 7.52 | 7.77 | 7.45 | 7.55 | 26,714 | 7.55 |
| 1/12/2026 | 7.74 | 7.79 | 7.53 | 7.66 | 14,874 | 7.66 |
| 1/09/2026 | 7.66 | 7.75 | 7.50 | 7.74 | 20,457 | 7.74 |
| 1/08/2026 | 7.50 | 7.90 | 7.38 | 7.90 | 25,815 | 7.90 |
| 1/07/2026 | 7.48 | 7.86 | 7.48 | 7.86 | 5,152 | 7.86 |
| 1/06/2026 | 7.22 | 7.67 | 7.22 | 7.47 | 12,994 | 7.47 |
| 1/05/2026 | 7.52 | 7.93 | 7.21 | 7.36 | 19,571 | 7.36 |
| 1/02/2026 | 7.99 | 7.99 | 7.50 | 7.50 | 14,281 | 7.50 |
| 12/31/2025 | 7.61 | 8.08 | 7.55 | 8.08 | 25,065 | 8.08 |
| 12/30/2025 | 7.80 | 8.00 | 7.72 | 7.91 | 23,765 | 7.91 |
| 12/29/2025 | 8.46 | 8.69 | 7.81 | 7.85 | 17,853 | 7.85 |
| 12/26/2025 | 7.80 | 8.64 | 7.80 | 8.51 | 23,008 | 8.51 |
| 12/24/2025 | 8.10 | 8.10 | 7.80 | 7.92 | 36,971 | 7.92 |
| 12/23/2025 | 7.51 | 8.42 | 7.51 | 8.07 | 23,198 | 8.07 |
| 12/22/2025 | 8.12 | 8.25 | 7.66 | 7.70 | 37,398 | 7.70 |