CTXXF | Cematrix | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Cematrix (CTXXF)

OTC

$0.36-$0.002 (-0.61%)

Price as of Sep 11, 2026

N/A
Market Cap
74.65%
1-Year Change
Building Materials
Industry

1 Month
+1.87%

Low Price$0.35

High Price$0.39
3 Months
+3.66%

Low Price$0.34

High Price$0.39
1 Year
+74.65%

Low Price$0.21

High Price$0.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.36	0.36	0.35	0.36	-0.61%	6,280
09/10/2026	0.38	0.38	0.36	0.36	-3.09%	3,350
09/09/2026	0.38	0.38	0.36	0.37	-0.92%	4,032
09/08/2026	0.35	0.38	0.35	0.38	+0.24%	32,050
09/04/2026	0.37	0.38	0.36	0.38	-1.05%	154,081
09/03/2026	0.38	0.39	0.36	0.38	-1.43%	411,696
09/02/2026	0.37	0.39	0.35	0.39	+8.59%	959,423
09/01/2026	0.34	0.36	0.34	0.36	-0.24%	1,010
08/31/2026	0.35	0.37	0.35	0.36	+2.73%	1,300
08/28/2026	0.35	0.36	0.34	0.35	-0.08%	14,000
08/27/2026	0.35	0.36	0.35	0.35	-0.10%	25,965
08/26/2026	0.35	0.36	0.34	0.35	-1.98%	36,350
08/25/2026	0.35	0.36	0.35	0.35	+0.18%	3,288
08/24/2026	0.35	0.36	0.35	0.35	-0.96%	19,468
08/21/2026	0.36	0.36	0.35	0.36	+2.53%	4,701
08/20/2026	0.40	0.40	0.35	0.35	-3.31%	7,256
08/19/2026	0.36	0.37	0.35	0.36	+0.75%	9,099
08/18/2026	0.37	0.37	0.35	0.36	+0.69%	53,416
08/17/2026	0.37	0.37	0.35	0.35	-0.09%	2,004
08/14/2026	0.36	0.36	0.36	0.36	-0.06%	13,960
08/13/2026	0.35	0.36	0.35	0.36	-1.31%	8,750
08/12/2026	0.35	0.36	0.35	0.36	+1.95%	52,150
08/11/2026	0.35	0.35	0.35	0.35	-1.92%	4,280
08/10/2026	0.34	0.37	0.34	0.36	+0.80%	81,928
08/07/2026	0.36	0.36	0.35	0.36	+1.31%	65,899
08/06/2026	0.35	0.36	0.35	0.35	+1.86%	62,909
08/05/2026	0.36	0.36	0.35	0.35	-0.83%	46,110
08/04/2026	0.35	0.36	0.35	0.35	-1.72%	81,636
08/03/2026	0.36	0.36	0.35	0.36	+1.14%	7,295
07/31/2026	0.37	0.37	0.35	0.35	-1.75%	59,750
07/30/2026	0.37	0.38	0.36	0.36	-1.85%	4,875
07/29/2026	0.36	0.36	0.35	0.36	+2.48%	100,600
07/28/2026	0.36	0.36	0.35	0.36	+0.86%	2,630
07/27/2026	0.37	0.37	0.34	0.35	-2.91%	12,364
07/24/2026	0.43	0.43	0.35	0.36	+0.78%	30,876
07/23/2026	0.35	0.36	0.35	0.36	+0.87%	16,966
07/22/2026	0.44	0.44	0.35	0.36	+0.04%	56,448
07/21/2026	0.37	0.37	0.35	0.36	-1.56%	25,028
07/20/2026	0.36	0.36	0.35	0.36	+2.84%	82,870
07/17/2026	0.34	0.35	0.34	0.35	+3.87%	6,800
07/16/2026	0.34	0.36	0.34	0.34	-1.93%	13,872
07/15/2026	0.34	0.35	0.34	0.35	-1.16%	5,552
07/14/2026	0.36	0.36	0.35	0.35	-0.75%	13,267
07/13/2026	0.35	0.36	0.34	0.35	+1.80%	83,807
07/10/2026	0.35	0.36	0.35	0.35	-2.20%	32,262
07/09/2026	0.36	0.37	0.35	0.35	+0.63%	69,473
07/08/2026	0.35	0.35	0.35	0.35	-0.87%	1,200
07/07/2026	0.36	0.36	0.36	0.36	-1.31%	8,100
07/06/2026	0.35	0.36	0.35	0.36	+2.13%	12,732
07/02/2026	0.35	0.35	0.34	0.35	+2.93%	2,894
07/01/2026	0.34	0.34	0.34	0.34	-0.83%	1,250
06/30/2026	0.35	0.36	0.35	0.35	+1.00%	5,541
06/29/2026	0.33	0.35	0.33	0.34	+0.50%	3,973
06/26/2026	0.34	0.34	0.34	0.34	-1.25%	1,436
06/25/2026	0.34	0.35	0.33	0.34	-3.83%	10,704
06/24/2026	0.35	0.36	0.34	0.36	+3.29%	17,934
06/23/2026	0.35	0.35	0.35	0.35	-2.14%	6,000
06/22/2026	0.40	0.40	0.35	0.35	+2.16%	17,354
06/18/2026	0.35	0.35	0.35	0.35	+1.59%	4,625
06/17/2026	0.34	0.34	0.33	0.34	-0.51%	13,399
06/16/2026	0.34	0.35	0.34	0.34	-0.69%	8,970
06/15/2026	0.36	0.36	0.34	0.35	-1.31%	14,546
06/12/2026	0.34	0.35	0.34	0.35	+0.86%	22,047
06/11/2026	0.35	0.35	0.33	0.35	-0.86%	39,901
06/10/2026	0.36	0.36	0.35	0.35	-2.31%	14,750
06/09/2026	0.36	0.36	0.35	0.36	+2.37%	60,321
06/08/2026	0.35	0.36	0.35	0.35	-1.37%	19,900
06/05/2026	0.44	0.44	0.35	0.35	-4.30%	35,735
06/04/2026	0.38	0.38	0.37	0.37	+0.08%	92,370
06/03/2026	0.38	0.38	0.37	0.37	+0.14%	22,138
06/02/2026	0.40	0.40	0.37	0.37	-1.44%	60,883
06/01/2026	0.45	0.45	0.37	0.38	-4.31%	99,883
05/29/2026	0.39	0.40	0.38	0.39	+3.16%	150,797
05/28/2026	0.42	0.42	0.37	0.38	+2.78%	74,008
05/27/2026	0.37	0.37	0.36	0.37	+2.41%	106,415
05/26/2026	0.42	0.42	0.36	0.36	-1.18%	23,676
05/22/2026	0.38	0.38	0.36	0.37	+1.29%	5,875
05/21/2026	0.35	0.37	0.35	0.36	+0.37%	27,786
05/20/2026	0.37	0.37	0.36	0.36	-0.54%	78,975
05/19/2026	0.39	0.39	0.36	0.36	-7.45%	34,689
05/18/2026	0.37	0.42	0.37	0.39	+0.64%	7,435
05/15/2026	0.39	0.39	0.39	0.39	-0.46%	17,075
05/14/2026	0.40	0.40	0.39	0.39	+0.59%	12,560
05/13/2026	0.39	0.41	0.39	0.39	-2.49%	95,687
05/12/2026	0.39	0.41	0.39	0.40	-1.24%	127,579
05/11/2026	0.41	0.42	0.40	0.40	-0.10%	10,391
05/08/2026	0.40	0.40	0.40	0.40	-1.95%	4,775
05/07/2026	0.41	0.41	0.40	0.41	+2.75%	21,570
05/06/2026	0.40	0.41	0.40	0.40	-1.33%	31,531
05/05/2026	0.41	0.41	0.40	0.41	-0.02%	47,783
05/04/2026	0.41	0.42	0.40	0.41	-1.10%	109,677
05/01/2026	0.40	0.41	0.38	0.41	+4.73%	141,271
04/30/2026	0.43	0.43	0.38	0.39	-4.33%	116,191
04/29/2026	0.41	0.42	0.40	0.41	+0.91%	102,910
04/28/2026	0.40	0.41	0.40	0.41	+0.22%	10,700
04/27/2026	0.39	0.40	0.39	0.40	-2.74%	42,400
04/24/2026	0.43	0.43	0.42	0.42	-2.76%	16,014
04/23/2026	0.42	0.43	0.42	0.43	+0.87%	97,865
04/22/2026	0.42	0.43	0.42	0.42	+1.34%	1,001,793
04/21/2026	0.37	0.43	0.37	0.42	+9.15%	927,152