Yunhong CTI Ltd (CTIB) Historical Stock Data

2.82 ↑0.00 (0.00%)

As of September 22, 2023, 4:24pm EST.

Historical Data

In the past 30 trading days, CTIB is up 0.39% a day on average. There have been 17 days where Yunhong CTI Ltd closed green and 13 days where CTIB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-24	2.69	2.82	↑$0.13 (4.83%)	2.68	2.86	16.76K
2023-11-17	3.02	3.05	↑$0.03 (0.97%)	2.95	3.05	22.50K
2023-11-13	2.95	3.03	↑$0.08 (2.71%)	2.95	3.03	41.26K
2023-11-10	2.93	2.99	↑$0.06 (2.05%)	2.90	2.99	38.65K
2023-11-03	2.77	2.81	↑$0.04 (1.44%)	2.71	2.83	58.77K
2023-10-27	2.61	2.66	↑$0.05 (1.92%)	2.37	2.75	70.53K
2023-10-23	2.42	2.36	↓$0.06 (-2.48%)	2.29	2.50	64.75K
2023-10-20	2.12	2.48	↑$0.36 (16.98%)	2.12	2.55	107.05K
2023-10-17	2.61	2.46	↓$0.15 (-5.75%)	2.46	2.61	25.68K
2023-10-13	2.62	2.61	↓$0.01 (-0.38%)	2.51	2.69	35.89K
2023-10-06	2.65	2.68	↑$0.03 (1.13%)	2.60	2.68	21.81K
2023-09-29	2.61	2.65	↑$0.04 (1.53%)	2.58	2.67	79.24K
2023-09-22	1.96	2.40	↑$0.44 (22.45%)	1.96	2.40	238.55K
2023-09-21	2.09	1.97	↓$0.12 (-5.74%)	1.90	2.09	67.49K
2023-09-20	2.08	2.02	↓$0.06 (-2.88%)	2.00	2.15	40.93K
2023-09-19	2.00	2.08	↑$0.08 (4.00%)	1.94	2.22	163.89K
2023-09-18	1.89	2.00	↑$0.11 (5.82%)	1.85	2.03	99.46K
2023-09-15	1.86	1.82	↓$0.04 (-2.15%)	1.54	1.87	113.27K
2023-09-14	1.62	1.68	↑$0.06 (3.70%)	1.61	1.68	10.52K
2023-09-13	1.75	1.61	↓$0.15 (-8.29%)	1.51	1.75	28.44K
2023-09-12	1.72	1.70	↓$0.02 (-1.16%)	1.69	1.79	4.69K
2023-09-11	1.87	1.64	↓$0.23 (-12.29%)	1.63	1.87	32K
2023-09-08	1.77	1.72	↓$0.05 (-2.82%)	1.72	1.89	19.37K
2023-09-07	1.87	1.72	↓$0.15 (-8.02%)	1.65	1.91	38.34K
2023-09-06	1.79	1.86	↑$0.07 (3.63%)	1.79	1.96	13.95K
2023-09-05	1.97	1.75	↓$0.22 (-11.17%)	1.73	1.99	43.25K
2023-09-01	1.99	1.96	↓$0.03 (-1.61%)	1.96	2.05	27.42K
2023-08-31	1.95	1.97	↑$0.02 (1.03%)	1.95	2.00	12.90K
2023-08-30	1.96	2.00	↑$0.04 (2.04%)	1.91	2.00	23.84K
2023-08-29	1.90	1.90	↑$0.00 (0.16%)	1.89	1.92	10.56K