CTXUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 4.45 | -0.120 | -2.63% | 4.59 | 4.66 | 4.43 | 3,367.00 |
May 21 2024 | 4.57 | 0.040 | 0.88% | 4.51 | 4.61 | 4.47 | 256.00 |
May 20 2024 | 4.53 | 0.160 | 3.66% | 4.38 | 4.54 | 4.26 | 400.00 |
May 19 2024 | 4.37 | -0.020 | -0.46% | 4.40 | 4.44 | 4.37 | 260.00 |
May 18 2024 | 4.39 | -0.120 | -2.66% | 4.48 | 4.48 | 4.38 | 202.00 |
May 17 2024 | 4.51 | 0.140 | 3.20% | 4.36 | 4.59 | 4.31 | 346.00 |
May 16 2024 | 4.37 | -0.050 | -1.13% | 4.41 | 4.42 | 4.26 | 436.00 |
May 15 2024 | 4.42 | 0.050 | 1.14% | 4.37 | 4.42 | 4.15 | 354.00 |
May 14 2024 | 4.37 | 0.100 | 2.34% | 4.28 | 4.49 | 4.24 | 323.00 |
May 13 2024 | 4.27 | 0.030 | 0.71% | 4.30 | 4.31 | 4.22 | 251.00 |
May 12 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.24 | 4.24 | 28.00 |
May 11 2024 | 4.24 | -0.010 | -0.24% | 4.25 | 4.32 | 4.18 | 372.00 |
May 10 2024 | 4.25 | -0.170 | -3.85% | 4.39 | 4.41 | 4.23 | 321.00 |
May 09 2024 | 4.42 | -0.020 | -0.45% | 4.44 | 4.45 | 4.19 | 228.00 |
May 08 2024 | 4.44 | -0.150 | -3.27% | 4.50 | 4.63 | 4.42 | 351.00 |
May 07 2024 | 4.59 | 0.140 | 3.15% | 4.44 | 4.59 | 4.44 | 85.00 |
May 06 2024 | 4.45 | 0.020 | 0.45% | 4.47 | 4.50 | 4.42 | 151.00 |
May 05 2024 | 4.43 | -0.040 | -0.89% | 4.46 | 4.46 | 4.38 | 173.00 |
May 04 2024 | 4.47 | -0.020 | -0.45% | 4.54 | 4.54 | 4.40 | 88.00 |
May 03 2024 | 4.49 | 0.200 | 4.66% | 4.30 | 4.49 | 4.24 | 164.00 |
May 02 2024 | 4.29 | -0.120 | -2.72% | 4.37 | 4.46 | 4.27 | 267.00 |
May 01 2024 | 4.41 | 0.050 | 1.15% | 4.35 | 4.41 | 4.22 | 109.00 |
Apr 30 2024 | 4.36 | -0.430 | -8.98% | 4.67 | 4.69 | 4.24 | 275.00 |
Apr 29 2024 | 4.79 | -0.240 | -4.77% | 5.03 | 5.04 | 4.61 | 404.00 |
Apr 28 2024 | 5.03 | -0.080 | -1.57% | 5.19 | 5.20 | 5.00 | 613.00 |
Apr 27 2024 | 5.11 | 0.150 | 3.02% | 4.94 | 5.12 | 4.65 | 3,461.00 |
Apr 26 2024 | 4.96 | -0.210 | -4.06% | 5.15 | 5.39 | 4.93 | 958.00 |
Apr 25 2024 | 5.17 | -0.050 | -0.96% | 5.09 | 5.20 | 5.09 | 111.00 |
Apr 24 2024 | 5.22 | -0.020 | -0.38% | 5.27 | 5.32 | 4.93 | 607.00 |
Apr 23 2024 | 5.24 | 0.570 | 12.21% | 4.70 | 5.87 | 4.70 | 675.00 |
Apr 22 2024 | 4.67 | 0.530 | 12.80% | 4.14 | 4.98 | 4.11 | 578.00 |
Apr 21 2024 | 4.14 | 0.090 | 2.22% | 4.13 | 4.22 | 4.13 | 469.00 |
Apr 20 2024 | 4.05 | -0.040 | -0.98% | 4.06 | 4.08 | 4.04 | 120.00 |
Apr 19 2024 | 4.09 | -0.020 | -0.49% | 4.11 | 4.17 | 3.88 | 712.00 |
Apr 18 2024 | 4.11 | 0.200 | 5.12% | 3.92 | 4.13 | 3.85 | 1,141.00 |
Apr 17 2024 | 3.91 | -0.410 | -9.49% | 4.23 | 4.23 | 3.80 | 2,032.00 |
Apr 16 2024 | 4.32 | 0.320 | 8.00% | 4.12 | 5.03 | 4.12 | 2,618.00 |
Apr 15 2024 | 4.00 | 0.160 | 4.17% | 3.84 | 4.08 | 3.75 | 4,517.00 |
Apr 14 2024 | 3.84 | 0.110 | 2.95% | 3.63 | 3.86 | 3.62 | 2,310.00 |
Apr 13 2024 | 3.73 | -0.860 | -18.74% | 4.24 | 4.37 | 3.61 | 3,808.00 |
Apr 12 2024 | 4.59 | 0.050 | 1.10% | 4.57 | 4.71 | 4.55 | 1,270.00 |
Apr 11 2024 | 4.54 | -0.120 | -2.58% | 4.61 | 4.77 | 4.54 | 685.00 |
Apr 10 2024 | 4.66 | -0.200 | -4.12% | 4.69 | 4.70 | 4.44 | 2,942.00 |
Apr 09 2024 | 4.86 | -0.110 | -2.21% | 5.00 | 5.09 | 4.86 | 784.00 |
Apr 08 2024 | 4.97 | 0.450 | 9.96% | 4.55 | 5.44 | 4.49 | 3,502.00 |
Apr 07 2024 | 4.52 | 0.070 | 1.57% | 4.45 | 4.95 | 4.43 | 1,795.00 |
Apr 06 2024 | 4.45 | -0.060 | -1.33% | 4.52 | 4.60 | 4.42 | 2,842.00 |
Apr 05 2024 | 4.51 | -0.080 | -1.74% | 4.61 | 4.86 | 4.40 | 3,365.00 |
Apr 04 2024 | 4.59 | -0.140 | -2.96% | 4.71 | 4.73 | 4.41 | 2,048.00 |
Apr 03 2024 | 4.73 | 0.040 | 0.85% | 4.74 | 4.97 | 4.66 | 1,466.00 |
Apr 02 2024 | 4.69 | -0.220 | -4.48% | 4.76 | 4.95 | 4.48 | 695.00 |
Apr 01 2024 | 4.91 | -0.010 | -0.20% | 4.83 | 5.01 | 4.69 | 184.00 |
Mar 31 2024 | 4.92 | 0.310 | 6.72% | 4.62 | 4.92 | 4.56 | 166.00 |
Mar 30 2024 | 4.61 | -0.250 | -5.14% | 4.87 | 4.88 | 4.61 | 98.00 |
Mar 29 2024 | 4.86 | -0.110 | -2.21% | 4.86 | 5.03 | 4.75 | 157.00 |
Mar 28 2024 | 4.97 | 0.250 | 5.30% | 4.78 | 5.06 | 4.52 | 419.00 |
Mar 27 2024 | 4.72 | -0.170 | -3.48% | 4.89 | 4.93 | 4.71 | 454.00 |
Mar 26 2024 | 4.89 | -0.100 | -2.00% | 5.02 | 5.14 | 4.86 | 473.00 |
Mar 25 2024 | 4.99 | -0.170 | -3.29% | 5.10 | 5.46 | 4.97 | 1,342.00 |
Mar 24 2024 | 5.16 | -0.500 | -8.83% | 5.49 | 5.55 | 4.91 | 427.00 |
Mar 23 2024 | 5.66 | 0.860 | 17.92% | 4.82 | 5.84 | 4.71 | 2,241.00 |
Mar 22 2024 | 4.80 | -0.680 | -12.41% | 5.11 | 5.34 | 4.75 | 5,576.00 |
Mar 21 2024 | 5.48 | -0.030 | -0.54% | 5.58 | 5.76 | 5.41 | 1,596.00 |
Mar 20 2024 | 5.51 | -0.040 | -0.72% | 5.86 | 6.05 | 5.12 | 5,429.00 |
Mar 19 2024 | 5.55 | 0.700 | 14.43% | 4.87 | 5.81 | 4.35 | 6,373.00 |
Mar 18 2024 | 4.85 | -0.400 | -7.62% | 5.28 | 5.63 | 4.75 | 9,721.00 |
Mar 17 2024 | 5.25 | -0.220 | -4.02% | 5.40 | 5.67 | 4.72 | 5,671.00 |
Mar 16 2024 | 5.47 | -1.03 | -15.85% | 6.52 | 6.57 | 5.04 | 5,795.00 |
Mar 15 2024 | 6.50 | 1.25 | 23.81% | 5.14 | 7.50 | 5.13 | 5,744.00 |
Mar 14 2024 | 5.25 | 1.07 | 25.60% | 4.35 | 5.84 | 3.99 | 5,431.00 |
Mar 13 2024 | 4.18 | 0.590 | 16.43% | 3.51 | 4.62 | 3.45 | 483.00 |
Mar 12 2024 | 3.59 | 0.020 | 0.56% | 3.64 | 3.95 | 3.45 | 607.00 |
Mar 11 2024 | 3.57 | -0.540 | -13.14% | 4.09 | 4.11 | 3.57 | 908.00 |
Mar 10 2024 | 4.11 | 1.63 | 65.73% | 3.18 | 5.40 | 3.14 | 651.00 |
Mar 09 2024 | 2.48 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 2.48 | 0.00 | 0.00% | 2.46 | 2.53 | 2.43 | 277.00 |
Mar 07 2024 | 2.48 | -0.270 | -9.82% | 2.67 | 3.07 | 2.44 | 720.00 |
Mar 06 2024 | 2.75 | 0.570 | 26.15% | 2.20 | 3.62 | 2.09 | 855.00 |
Mar 05 2024 | 2.18 | 0.180 | 9.00% | 2.00 | 2.31 | 1.98 | 3,242.00 |
Mar 04 2024 | 2.00 | -0.080 | -3.85% | 2.08 | 2.09 | 2.00 | 9,412.00 |
Mar 03 2024 | 2.08 | -0.010 | -0.48% | 2.09 | 2.10 | 2.03 | 8,469.00 |
Mar 02 2024 | 2.09 | -0.040 | -1.88% | 2.13 | 2.24 | 2.09 | 7,988.00 |
Mar 01 2024 | 2.13 | 0.080 | 3.90% | 2.04 | 2.21 | 2.00 | 8,904.00 |
Feb 29 2024 | 2.05 | 0.050 | 2.50% | 1.98 | 2.23 | 1.94 | 10,222.00 |
Feb 28 2024 | 2.00 | 0.020 | 1.01% | 1.98 | 2.09 | 1.96 | 5,949.00 |
Feb 27 2024 | 1.98 | -0.020 | -1.00% | 2.00 | 2.00 | 1.95 | 9,743.00 |
Feb 26 2024 | 2.00 | 0.010 | 0.50% | 1.96 | 2.08 | 1.96 | 4,714.00 |
Feb 25 2024 | 1.99 | 0.080 | 4.19% | 1.98 | 2.00 | 1.95 | 203.00 |
Feb 24 2024 | 1.91 | 0.00 | 0.00% | 1.94 | 1.95 | 1.89 | 710.00 |
Feb 23 2024 | 1.91 | -0.040 | -2.05% | 2.01 | 2.01 | 1.91 | 505.00 |