Cambridge Technology Enterprises Limited (CTE) Historical Prices

Time Period

Events

IN:CTE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	35.32	37.90	35.32	37.90	37.90	+2.10%	1,057	0.41
Oct 29, 2026	35.48	37.19	35.48	37.12	37.12	+1.28%	1,339	0.46
Oct 28, 2026	36.62	37.94	36.61	36.65	36.65	-4.78%	2,129	0.72
Oct 27, 2026	38.49	38.49	37.03	38.49	38.49	+0.00%	0	0.00
Oct 26, 2026	36.99	38.49	35.79	38.49	38.49	+4.08%	113	0.03
Oct 23, 2026	37.30	37.30	35.51	36.98	36.98	-0.99%	1,126	0.34
Oct 22, 2026	35.21	37.35	35.21	37.35	37.35	+3.26%	105	0.03
Oct 21, 2026	37.92	39.45	36.17	36.17	36.17	-4.64%	10,121	3.23
Oct 20, 2026	37.93	38.50	35.66	37.93	37.93	+0.00%	0	0.00
Oct 19, 2026	38.50	38.50	35.66	37.93	37.93	+1.63%	22	0.01
Oct 16, 2026	37.00	37.88	35.56	37.32	37.32	+0.86%	1,923	0.59
Oct 15, 2026	36.09	37.00	36.03	37.00	37.00	-1.33%	299	0.09
Oct 14, 2026	37.50	37.50	37.50	37.50	37.50	+0.27%	5	0.00
Oct 13, 2026	37.35	38.00	37.35	37.40	37.40	-4.83%	147	0.05
Oct 12, 2026	39.49	39.49	36.11	39.30	39.30	+3.72%	502	0.15
Oct 09, 2026	38.90	38.90	36.10	37.89	37.89	+1.04%	534	0.16
Oct 08, 2026	38.17	38.17	37.00	37.50	37.50	-1.76%	1,158	0.35
Oct 07, 2026	36.80	38.34	36.80	38.17	38.17	+4.38%	2,052	0.63
Oct 06, 2026	36.99	38.55	36.30	36.57	36.57	-0.92%	1,221	0.37
Oct 05, 2026	39.00	39.00	36.91	36.91	36.91	-4.99%	3,136	0.96
Oct 02, 2026	38.85	40.44	38.85	38.85	38.85	+0.00%	0	0.00
Oct 01, 2026	38.85	40.44	38.85	38.85	38.85	-4.99%	379	0.11
Sep 30, 2026	41.79	41.79	39.25	40.89	40.89	+1.62%	1,378	0.42
Sep 29, 2026	41.00	41.40	39.51	40.24	40.24	-3.08%	2,319	0.70
Sep 28, 2026	43.70	43.70	41.52	41.52	41.52	-4.99%	267	0.08
Sep 25, 2026	44.00	44.00	42.11	43.70	43.70	-1.11%	386	0.12
Sep 24, 2026	44.14	45.79	42.84	44.19	44.19	-1.89%	929	0.28
Sep 23, 2026	44.40	45.29	44.40	45.04	45.04	+3.02%	70	0.02
Sep 22, 2026	40.51	43.75	40.51	43.72	43.72	+3.97%	1,951	0.59
Sep 21, 2026	43.50	43.50	41.80	42.05	42.05	+1.50%	780	0.24
Sep 18, 2026	40.00	41.49	40.00	41.43	41.43	+3.57%	452	0.14
Sep 17, 2026	40.00	40.00	40.00	40.00	40.00	-1.72%	301	0.09
Sep 16, 2026	41.50	41.50	40.00	40.70	40.70	+2.65%	405	0.12
Sep 15, 2026	41.50	42.92	39.65	39.65	39.65	-4.46%	367	0.11
Sep 14, 2026	41.50	42.48	40.50	41.50	41.50	+0.00%	0	0.00
Sep 11, 2026	42.48	42.48	40.50	41.50	41.50	-1.17%	371	0.11
Sep 10, 2026	42.45	42.49	41.01	41.99	41.99	-2.24%	18,369	5.94
Sep 09, 2026	41.40	43.00	41.40	42.95	42.95	+2.26%	2,176	0.71
Sep 08, 2026	41.50	42.00	41.50	42.00	42.00	-0.78%	557	0.18
Sep 07, 2026	42.49	43.00	41.51	42.33	42.33	+0.67%	1,027	0.33
Sep 04, 2026	41.61	42.95	41.00	42.05	42.05	+1.06%	1,322	0.43
Sep 03, 2026	43.79	44.90	41.61	41.61	41.61	-4.98%	4,239	1.40
Sep 02, 2026	46.81	46.81	43.25	43.79	43.79	-3.63%	1,930	0.64
Sep 01, 2026	44.59	46.95	43.25	45.44	45.44	-0.13%	1,598	0.53
Aug 31, 2026	48.88	48.88	45.45	45.50	45.50	-2.28%	5,618	1.92
Aug 28, 2026	45.94	46.56	45.94	46.56	46.56	+4.98%	6,700	2.31
Aug 27, 2026	44.55	44.55	44.35	44.35	44.35	-4.99%	807	0.28
Aug 26, 2026	47.01	50.90	46.55	46.68	46.68	-4.72%	10,685	3.84
Aug 25, 2026	53.99	54.00	48.99	48.99	48.99	-4.98%	26,675	11.32
Aug 24, 2026	51.56	51.56	51.56	51.56	51.56	+4.99%	265	0.11

Cambridge Technology Enterprises Limited historical prices

Cambridge Technology Enterprises Limited (CTE) Historical Prices

Become an Expert with TipRanks Premium