CRYPTO:CTXCUSD
Cortex / US Dollar Cryptocurrency Price (Quote)
$0.336
-0.0007 (-0.208%)
At Close: May 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.272 | $0.398 | Sunday, 19th May 2024 CTXCUSD stock ended at $0.336. This is 0.208% less than the trading day before Saturday, 18th May 2024. During the day the stock fluctuated 3.85% from a day low at $0.330 to a day high of $0.342. |
90 days | $0.238 | $1.04 | |
52 weeks | $0.114 | $1.04 |
Date | Open | High | Low | Close | Volume |
May 19, 2024 | $0.337 | $0.342 | $0.330 | $0.336 | 818 670 |
May 18, 2024 | $0.323 | $0.345 | $0.321 | $0.337 | 2 911 361 |
May 17, 2024 | $0.331 | $0.334 | $0.315 | $0.321 | 1 041 392 |
May 16, 2024 | $0.305 | $0.305 | $0.305 | $0.305 | 0 |
May 15, 2024 | $0.313 | $0.315 | $0.297 | $0.305 | 1 796 282 |
May 14, 2024 | $0.332 | $0.334 | $0.310 | $0.313 | 4 403 664 |
May 13, 2024 | $0.340 | $0.345 | $0.335 | $0.335 | 731 809 |
May 12, 2024 | $0.345 | $0.351 | $0.336 | $0.340 | 2 640 150 |
May 11, 2024 | $0.357 | $0.367 | $0.336 | $0.341 | 1 982 921 |
May 10, 2024 | $0.342 | $0.360 | $0.337 | $0.357 | 5 162 489 |
May 09, 2024 | $0.358 | $0.368 | $0.340 | $0.341 | 2 566 300 |
May 08, 2024 | $0.391 | $0.394 | $0.358 | $0.358 | 7 088 428 |
May 07, 2024 | $0.359 | $0.397 | $0.350 | $0.381 | 10 393 678 |
May 06, 2024 | $0.328 | $0.398 | $0.315 | $0.359 | 20 574 430 |
May 05, 2024 | $0.310 | $0.327 | $0.307 | $0.327 | 1 702 149 |
May 04, 2024 | $0.306 | $0.317 | $0.294 | $0.310 | 4 603 163 |
May 03, 2024 | $0.296 | $0.304 | $0.284 | $0.303 | 1 325 180 |
May 02, 2024 | $0.299 | $0.299 | $0.272 | $0.296 | 3 844 545 |
May 01, 2024 | $0.322 | $0.330 | $0.284 | $0.291 | 2 723 742 |
Apr 30, 2024 | $0.321 | $0.328 | $0.286 | $0.291 | 5 912 012 |
Apr 29, 2024 | $0.325 | $0.343 | $0.318 | $0.322 | 2 339 356 |
Apr 28, 2024 | $0.309 | $0.349 | $0.297 | $0.324 | 5 768 581 |
Apr 27, 2024 | $0.321 | $0.322 | $0.302 | $0.315 | 1 915 424 |
Apr 26, 2024 | $0.327 | $0.330 | $0.308 | $0.321 | 4 847 970 |
Apr 25, 2024 | $0.345 | $0.361 | $0.327 | $0.334 | 2 569 087 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTXCUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the CTXCUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTXCUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.