Yunhong CTI Ltd (CTIB) Historical Stock Data

0.85 ↑0.04 (4.29%)

As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, CTIB is down -1.19% a day on average. There have been 11 days where Yunhong CTI Ltd closed green and 19 days where CTIB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-17	0.85	0.85	↑$0.00 (0.02%)	0.80	0.87	115.09K
2022-05-16	0.82	0.82	↓$0.00 (-0.60%)	0.78	0.84	21.23K
2022-05-13	0.78	0.82	↑$0.04 (5.79%)	0.78	0.86	139.80K
2022-05-12	0.80	0.78	↓$0.02 (-2.86%)	0.75	0.80	44.88K
2022-05-11	0.83	0.78	↓$0.05 (-5.80%)	0.78	0.83	44.42K
2022-05-10	0.84	0.80	↓$0.04 (-4.30%)	0.78	0.84	9.14K
2022-05-09	0.82	0.80	↓$0.02 (-2.57%)	0.76	0.86	101.37K
2022-05-06	0.87	0.87	↓$0.01 (-0.92%)	0.84	0.92	19.21K
2022-05-05	0.83	0.86	↑$0.03 (3.67%)	0.80	0.86	59.40K
2022-05-04	0.83	0.85	↑$0.02 (2.41%)	0.82	0.87	56.49K
2022-05-03	0.91	0.83	↓$0.08 (-8.92%)	0.83	0.91	122.95K
2022-05-02	0.92	0.91	↓$0.01 (-0.60%)	0.90	0.92	5.69K
2022-04-29	0.92	0.91	↓$0.01 (-1.07%)	0.90	0.96	51.03K
2022-04-28	0.89	0.96	↑$0.07 (7.38%)	0.89	0.96	39.16K
2022-04-27	0.96	0.93	↓$0.03 (-3.34%)	0.91	0.97	31.67K
2022-04-26	0.93	0.93	↓$0.00 (-0.05%)	0.90	0.97	6.99K
2022-04-25	0.90	0.93	↑$0.03 (3.10%)	0.90	0.97	28.44K
2022-04-22	0.90	0.93	↑$0.03 (3.84%)	0.90	0.97	8.42K
2022-04-21	0.97	0.93	↓$0.04 (-3.64%)	0.92	0.98	51.55K
2022-04-20	0.96	0.99	↑$0.03 (3.15%)	0.96	1.00	33.39K
2022-04-19	0.95	0.97	↑$0.02 (1.58%)	0.94	0.99	73.66K
2022-04-18	0.93	0.94	↑$0.01 (1.48%)	0.90	0.98	126.28K
2022-04-14	0.97	0.96	↓$0.02 (-1.55%)	0.92	0.97	31.19K
2022-04-13	1.06	0.95	↓$0.11 (-10.63%)	0.92	1.06	246.92K
2022-04-12	1.03	1.07	↑$0.04 (3.88%)	1.03	1.12	206.81K
2022-04-11	1.13	1.02	↓$0.11 (-9.69%)	1.00	1.13	51.94K
2022-04-08	1.05	1.01	↓$0.04 (-3.76%)	1.00	1.05	20.23K
2022-04-07	1.05	1.01	↓$0.04 (-3.81%)	0.99	1.07	80.72K
2022-04-06	1.10	1.05	↓$0.05 (-4.55%)	1.03	1.10	54.26K
2022-04-05	1.15	1.11	↓$0.04 (-3.37%)	1.08	1.15	59.47K