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 |
Create an account or log in to view more rows.
$CTIB still bullish
$CTIB BUY BUY BUY
$CTIB is going to have a run next month
$CTIB bear trap dude
$CTIB warming up
$CTIB News Plz.....
$CTIB buying all the dips.
$CTIB Ape strong together!!!! We are strong together family!!!!