CTEVCTEV
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $26.69 | $28.20 | $26.11 | $27.16 | 153,423 |
| 1/29/2026 | $27.16 | $27.65 | $26.40 | $26.93 | 127,237 |
| 1/28/2026 | $27.28 | $27.81 | $26.79 | $26.98 | 94,228 |
| 1/27/2026 | $28.16 | $28.53 | $26.19 | $27.04 | 113,500 |
| 1/26/2026 | $28.59 | $29.58 | $28.27 | $28.31 | 78,504 |
| 1/23/2026 | $29.98 | $30.51 | $27.62 | $28.86 | 93,200 |
| 1/22/2026 | $29.03 | $31.56 | $29.03 | $30.05 | 101,129 |
| 1/21/2026 | $29.00 | $29.51 | $28.14 | $28.85 | 120,200 |
| 1/20/2026 | $29.28 | $30.79 | $28.47 | $28.49 | 101,010 |
| 1/16/2026 | $29.80 | $31.93 | $29.16 | $30.44 | 164,923 |
| 1/15/2026 | $30.31 | $31.22 | $30.04 | $30.06 | 103,607 |
| 1/14/2026 | $32.42 | $32.42 | $29.84 | $30.47 | 114,500 |
| 1/13/2026 | $32.00 | $33.15 | $31.09 | $32.42 | 167,818 |
| 1/12/2026 | $29.44 | $33.10 | $28.04 | $31.96 | 162,000 |
| 1/9/2026 | $30.01 | $30.90 | $28.34 | $28.94 | 212,405 |
| 1/8/2026 | $32.37 | $33.55 | $30.39 | $31.21 | 102,300 |
| 1/7/2026 | $31.13 | $32.78 | $30.36 | $32.68 | 169,853 |
| 1/6/2026 | $29.51 | $32.23 | $28.74 | $31.71 | 214,334 |
| 1/5/2026 | $34.01 | $35.29 | $29.28 | $29.53 | 274,090 |
| 1/2/2026 | $43.04 | $43.40 | $33.30 | $33.89 | 668,123 |
| 12/31/2025 | $43.27 | $43.46 | $41.40 | $42.75 | 523,920 |
| 12/30/2025 | $42.00 | $43.93 | $40.84 | $43.44 | 527,919 |
| 12/29/2025 | $41.55 | $44.50 | $41.09 | $42.41 | 574,600 |
| 12/26/2025 | $41.84 | $43.48 | $40.88 | $42.03 | 488,542 |
| 12/24/2025 | $41.40 | $43.13 | $41.01 | $42.69 | 74,019 |
| 12/23/2025 | $42.27 | $43.36 | $41.52 | $41.78 | 97,600 |
| 12/22/2025 | $41.20 | $43.89 | $40.42 | $42.84 | 134,615 |
| 12/19/2025 | $41.43 | $41.73 | $40.42 | $41.02 | 220,353 |
| 12/18/2025 | $39.15 | $41.78 | $38.55 | $41.11 | 189,900 |
| 12/17/2025 | $38.79 | $38.97 | $37.64 | $38.43 | 137,500 |
| 12/16/2025 | $37.79 | $39.09 | $37.39 | $38.35 | 127,000 |
| 12/15/2025 | $37.68 | $38.75 | $36.25 | $37.96 | 129,901 |
| 12/12/2025 | $39.00 | $39.00 | $36.95 | $37.45 | 148,047 |
| 12/11/2025 | $34.82 | $39.13 | $34.12 | $38.96 | 176,236 |
| 12/10/2025 | $33.95 | $37.36 | $33.30 | $35.00 | 320,523 |
| 12/9/2025 | $32.49 | $34.27 | $30.80 | $34.00 | 349,572 |
| 12/8/2025 | $34.81 | $34.88 | $32.71 | $32.98 | 265,408 |
| 12/5/2025 | $36.59 | $37.47 | $33.16 | $33.95 | 194,855 |
| 12/4/2025 | $39.95 | $40.51 | $36.45 | $36.95 | 220,422 |
| 12/3/2025 | $44.39 | $46.08 | $39.38 | $39.95 | 221,500 |
| 12/2/2025 | $46.80 | $49.40 | $44.89 | $45.05 | 125,101 |
| 12/1/2025 | $52.70 | $53.12 | $46.54 | $46.80 | 229,224 |
| 11/28/2025 | $54.46 | $55.50 | $53.29 | $54.07 | 70,435 |
| 11/26/2025 | $52.46 | $55.39 | $52.16 | $54.87 | 97,200 |
| 11/25/2025 | $47.65 | $52.26 | $47.65 | $52.21 | 170,503 |
| 11/24/2025 | $47.49 | $49.77 | $47.20 | $48.10 | 256,700 |
| 11/21/2025 | $45.04 | $48.15 | $43.11 | $47.12 | 261,156 |
| 11/20/2025 | $47.22 | $48.36 | $44.85 | $45.23 | 261,900 |
| 11/19/2025 | $44.21 | $49.49 | $43.81 | $46.52 | 385,105 |
| 11/18/2025 | $39.00 | $42.29 | $38.07 | $42.29 | 355,633 |
| 11/17/2025 | $42.37 | $43.85 | $37.95 | $38.13 | 500,500 |
| 11/14/2025 | $43.76 | $43.76 | $41.89 | $43.26 | 390,900 |
| 11/13/2025 | $51.50 | $51.95 | $43.14 | $44.20 | 1.25M |
| 11/12/2025 | $57.23 | $61.22 | $57.12 | $58.62 | 108,245 |
| 11/11/2025 | $56.74 | $58.30 | $54.00 | $57.25 | 133,718 |
| 11/10/2025 | $72.67 | $72.67 | $57.40 | $57.84 | 121,166 |
| 11/7/2025 | $70.00 | $73.68 | $60.01 | $69.25 | 196,900 |
| 11/6/2025 | $64.98 | $67.42 | $61.93 | $61.96 | 131,941 |
| 11/5/2025 | $63.81 | $65.68 | $61.86 | $65.00 | 102,100 |
| 11/4/2025 | $63.81 | $64.83 | $61.51 | $62.87 | 146,204 |