Yunhong CTI Ltd. - CTIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2023	2.12	2.48	2.48	2.55	2.12	107,046
October 19, 2023	2.3	2.42	2.42	2.54	2.12	103,905
October 18, 2023	2.46	2.2	2.2	2.48	2.09	57,343
October 17, 2023	2.61	2.46	2.46	2.61	2.46	25,675
October 16, 2023	2.68	2.58	2.58	2.68	2.56	21,492
October 13, 2023	2.62	2.61	2.61	2.69	2.51	36,399
October 12, 2023	2.59	2.69	2.69	2.69	2.5	43,466
October 11, 2023	2.65	2.71	2.71	2.75	2.62	15,036
October 10, 2023	2.78	2.72	2.72	2.78	2.63	42,522
October 09, 2023	2.68	2.75	2.75	2.8	2.59	82,378
October 06, 2023	2.65	2.68	2.68	2.68	2.6	22,209
October 05, 2023	2.58	2.63	2.63	2.66	2.54	72,633
October 04, 2023	2.6	2.61	2.61	2.65	2.41	84,140
October 03, 2023	2.67	2.64	2.64	2.67	2.56	36,266
October 02, 2023	2.6	2.61	2.61	2.68	2.52	121,224
September 29, 2023	2.61	2.65	2.65	2.67	2.58	80,417
September 28, 2023	2.45	2.61	2.61	2.65	2.36	257,834
September 27, 2023	2.35	2.5	2.5	2.51	2.22	362,358
September 26, 2023	2.37	2.42	2.42	2.45	1.8	399,350
September 25, 2023	1.85	2.43	2.43	2.5	1.85	403,200
September 22, 2023	1.96	2.4	2.4	2.4	1.96	242,364
September 21, 2023	2.09	1.97	1.97	2.09	1.9	67,489
September 20, 2023	2.08	2.02	2.02	2.15	2	41,170
September 19, 2023	2	2.08	2.08	2.22	1.94	163,925
September 18, 2023	1.89	2	2	2.03	1.81	99,464
September 15, 2023	1.86	1.82	1.82	1.87	1.54	126,892
September 14, 2023	1.62	1.68	1.68	1.69	1.62	10,540
September 13, 2023	1.75	1.61	1.61	1.75	1.51	28,483
September 12, 2023	1.72	1.7	1.7	1.79	1.69	4,872
September 11, 2023	1.87	1.64	1.64	1.87	1.61	32,212
September 08, 2023	1.77	1.72	1.72	1.89	1.72	19,381
September 07, 2023	1.87	1.72	1.72	1.91	1.65	38,337
September 06, 2023	1.79	1.86	1.86	1.96	1.79	15,400
September 05, 2023	1.97	1.75	1.75	1.99	1.73	43,400
September 01, 2023	1.99	1.96	1.96	2.06	1.96	27,600
August 31, 2023	1.95	1.97	1.97	2	1.95	12,900
August 30, 2023	1.96	2	2	2	1.91	24,900
August 29, 2023	1.9	1.9	1.9	1.92	1.89	11,100
August 28, 2023	1.9	1.9	1.9	1.93	1.85	13,000
August 25, 2023	1.95	1.92	1.92	1.95	1.91	15,000
August 24, 2023	1.93	1.93	1.93	1.94	1.91	9,600
August 23, 2023	1.96	1.93	1.93	2	1.93	18,900
August 22, 2023	1.98	1.93	1.93	1.98	1.93	15,200
August 21, 2023	1.9	1.96	1.96	2	1.9	33,500
August 18, 2023	1.9	1.91	1.91	1.99	1.9	30,500
August 17, 2023	1.88	1.86	1.86	1.96	1.86	19,700
August 16, 2023	1.88	1.88	1.88	1.91	1.88	20,100
August 15, 2023	1.86	1.82	1.82	1.86	1.74	14,500
August 14, 2023	1.79	1.88	1.88	1.95	1.74	9,700
August 11, 2023	1.87	1.73	1.73	1.87	1.73	18,200
August 10, 2023	1.53	1.71	1.71	1.75	1.53	30,800
August 09, 2023	1.42	1.51	1.51	1.53	1.39	24,200
August 08, 2023	1.81	1.36	1.36	1.81	1.23	72,400
August 07, 2023	1.84	1.84	1.84	1.9	1.84	7,100
August 04, 2023	1.9	1.85	1.85	1.93	1.85	6,100
August 03, 2023	1.88	1.9	1.9	1.94	1.84	10,000
August 02, 2023	1.85	1.88	1.88	1.88	1.85	3,200
August 01, 2023	1.86	1.87	1.87	1.89	1.86	9,800
July 31, 2023	1.89	1.85	1.85	1.9	1.85	6,200
July 28, 2023	1.85	1.88	1.88	1.9	1.8	10,500

Yunhong CTI Ltd. (CTIB) NASDAQ