CTC Media Inc (CTCM) Stock

Data as of Oct. 8, 2025

$2.05 ($0.00) 0.00%

CTC Media Inc - Daily Information

Click for more stock information on CTC Media Inc.

Daily Information	Data
Date	Oct. 8, 2025
Open	$2.05
Previous Close	$2.05
High	$2.05
Low	$2.05
Adjusted Open	$2.05
Previous Adjusted Close	$2.05
Adjusted High	$2.05
Adjusted Low	$2.05

About CTC Media Inc (CTCM)

DELISTED - CTC Media, Inc. operates three Russian television networks CTC, Domashny and Peretz. CTC network offers entertainment programming targeted at 6-54 year-old viewers. Domashny network targeted at 25-59 year-old female viewers. Peretz focusing primarily on edgy and comedy programming. Starting January 2013 CTC targets 10 to 45 year-old viewers and Peretzl focuses on 25 to 49 year-old viewers. As of December 31, 2012, approximately 100 million people were within the coverage of CTC's signal, approximately 63 million people are within the coverage of Domashny's signal, and approximately 61 million people are within the coverage of Peretz's signal. . It also operates Channel 31, a television network in Kazakhstan, and a television channel in Moldova, each offering entertainment programming. In addition, it has in-house production operations focused on series, sitcoms and shows. During 2012, its signals are converted to MPEG-4.

Invest in CTC Media Inc (CTCM)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for CTC Media Inc (CTCM)

Date	Open	High	Low	Close	Adj.Close	Volume
2016-05-26	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-25	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-24	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-23	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-20	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-19	$2.05	$2.05	$2.05	$2.05	$2.05	0
2016-05-18	$2.03	$2.05	$2.03	$2.05	$2.05	682,327
2016-05-17	$2.01	$2.02	$2.00	$2.01	$2.01	321,596
2016-05-16	$2.02	$2.03	$2.01	$2.01	$2.01	382,124
2016-05-13	$2.02	$2.03	$2.02	$2.03	$2.03	280,571
2016-05-12	$2.02	$2.03	$2.02	$2.03	$2.03	151,632
2016-05-11	$2.03	$2.03	$2.01	$2.01	$2.01	354,355
2016-05-10	$2.04	$2.04	$2.03	$2.03	$2.03	641,708
2016-05-09	$2.03	$2.04	$2.03	$2.03	$2.03	322,168
2016-05-06	$2.02	$2.04	$2.02	$2.03	$2.03	490,008
2016-05-05	$2.03	$2.04	$2.03	$2.03	$2.03	227,303
2016-05-04	$2.03	$2.04	$2.03	$2.04	$2.04	798,647
2016-05-03	$2.03	$2.04	$2.03	$2.03	$2.03	781,984
2016-05-02	$2.01	$2.04	$2.01	$2.02	$2.02	1,472,757
2016-04-29	$1.96	$1.98	$1.96	$1.97	$1.97	516,620
2016-04-28	$1.95	$1.97	$1.95	$1.97	$1.97	541,180
2016-04-27	$1.94	$1.97	$1.94	$1.97	$1.97	980,692
2016-04-26	$1.95	$1.96	$1.95	$1.95	$1.95	133,778
2016-04-25	$1.96	$1.97	$1.95	$1.95	$1.95	233,660
2016-04-22	$1.95	$1.97	$1.95	$1.95	$1.95	291,039
2016-04-21	$1.96	$1.96	$1.95	$1.95	$1.95	899,463
2016-04-20	$1.95	$1.96	$1.94	$1.96	$1.96	727,736
2016-04-19	$1.96	$1.96	$1.95	$1.95	$1.95	981,672
2016-04-18	$1.96	$1.97	$1.95	$1.95	$1.95	306,061
2016-04-15	$1.97	$1.99	$1.96	$1.96	$1.96	85,279
2016-04-14	$1.97	$1.98	$1.96	$1.97	$1.97	163,338
2016-04-13	$1.97	$1.99	$1.96	$1.98	$1.98	335,257
2016-04-12	$1.94	$1.98	$1.94	$1.98	$1.98	1,403,146
2016-04-11	$1.94	$1.97	$1.94	$1.95	$1.95	280,285
2016-04-08	$1.95	$1.97	$1.94	$1.96	$1.96	750,393
2016-04-07	$1.96	$1.97	$1.95	$1.96	$1.96	1,004,543
2016-04-06	$1.97	$1.97	$1.96	$1.97	$1.97	977,698
2016-04-05	$1.96	$1.97	$1.96	$1.97	$1.97	78,859
2016-04-04	$1.96	$1.98	$1.96	$1.97	$1.97	93,596
2016-04-01	$1.96	$1.98	$1.96	$1.98	$1.98	94,020
2016-03-31	$1.97	$1.98	$1.96	$1.96	$1.96	286,686
2016-03-30	$1.97	$1.97	$1.96	$1.96	$1.96	126,543
2016-03-29	$1.97	$1.97	$1.96	$1.97	$1.97	315,328
2016-03-28	$1.95	$1.97	$1.95	$1.96	$1.96	139,979
2016-03-24	$1.94	$1.96	$1.94	$1.95	$1.95	345,492
2016-03-23	$1.93	$1.97	$1.93	$1.96	$1.96	1,373,857
2016-03-22	$1.95	$1.95	$1.93	$1.95	$1.95	687,806
2016-03-21	$1.92	$1.95	$1.92	$1.92	$1.92	62,539
2016-03-18	$1.92	$1.94	$1.92	$1.92	$1.92	682,530
2016-03-17	$1.90	$1.92	$1.90	$1.92	$1.92	164,825
2016-03-16	$1.90	$1.92	$1.90	$1.92	$1.92	120,111
2016-03-15	$1.90	$1.93	$1.90	$1.91	$1.91	165,549
2016-03-14	$1.91	$1.94	$1.91	$1.92	$1.92	133,171
2016-03-11	$1.91	$1.93	$1.90	$1.93	$1.93	130,832
2016-03-10	$1.90	$1.93	$1.90	$1.92	$1.92	93,650
2016-03-09	$1.92	$1.95	$1.90	$1.91	$1.91	127,021
2016-03-08	$1.87	$1.93	$1.87	$1.93	$1.93	1,332,815
2016-03-07	$1.88	$1.93	$1.88	$1.89	$1.89	2,498,066
2016-03-04	$1.88	$1.91	$1.87	$1.90	$1.90	309,029
2016-03-03	$1.87	$1.90	$1.87	$1.89	$1.89	326,870
2016-03-02	$1.85	$1.91	$1.85	$1.89	$1.89	696,557
2016-03-01	$1.84	$1.89	$1.84	$1.86	$1.86	201,797
2016-02-29	$1.85	$1.88	$1.85	$1.86	$1.86	520,070
2016-02-26	$1.83	$1.85	$1.83	$1.85	$1.85	636,343
2016-02-25	$1.84	$1.87	$1.83	$1.83	$1.83	258,703
2016-02-24	$1.82	$1.86	$1.82	$1.84	$1.84	293,863
2016-02-23	$1.85	$1.87	$1.82	$1.84	$1.84	444,759
2016-02-22	$1.85	$1.85	$1.82	$1.85	$1.85	410,210
2016-02-19	$1.85	$1.88	$1.85	$1.86	$1.86	69,322
2016-02-18	$1.85	$1.87	$1.85	$1.86	$1.86	433,620
2016-02-17	$1.86	$1.87	$1.86	$1.87	$1.87	549,991
2016-02-16	$1.89	$1.90	$1.85	$1.86	$1.86	480,646
2016-02-12	$1.92	$1.92	$1.88	$1.89	$1.89	1,011,098
2016-02-11	$1.86	$1.86	$1.83	$1.85	$1.85	435,450
2016-02-10	$1.92	$1.92	$1.87	$1.88	$1.88	239,479
2016-02-09	$1.94	$1.96	$1.91	$1.94	$1.94	243,271
2016-02-08	$1.94	$1.98	$1.94	$1.96	$1.96	155,073
2016-02-05	$1.98	$1.99	$1.96	$1.96	$1.96	174,484
2016-02-04	$1.98	$2.00	$1.98	$1.99	$1.99	375,585
2016-02-03	$1.98	$1.99	$1.90	$1.99	$1.99	98,345
2016-02-02	$1.98	$2.01	$1.98	$1.98	$1.98	184,817
2016-02-01	$1.95	$1.98	$1.94	$1.98	$1.98	273,733
2016-01-29	$1.90	$1.95	$1.90	$1.94	$1.94	383,406
2016-01-28	$1.90	$1.92	$1.89	$1.91	$1.91	943,125
2016-01-27	$1.88	$1.93	$1.87	$1.89	$1.89	425,480
2016-01-26	$1.86	$1.90	$1.84	$1.90	$1.90	417,305
2016-01-25	$1.85	$1.86	$1.83	$1.84	$1.84	331,785
2016-01-22	$1.85	$1.86	$1.84	$1.86	$1.86	532,553
2016-01-21	$1.85	$1.86	$1.82	$1.85	$1.85	493,824
2016-01-20	$1.86	$1.87	$1.85	$1.86	$1.86	627,741
2016-01-19	$1.86	$1.87	$1.86	$1.87	$1.87	447,830
2016-01-15	$1.88	$1.89	$1.86	$1.86	$1.86	620,079
2016-01-14	$1.89	$1.93	$1.87	$1.88	$1.88	269,701
2016-01-13	$1.91	$1.93	$1.88	$1.89	$1.89	377,059
2016-01-12	$1.86	$1.91	$1.85	$1.88	$1.88	661,459
2016-01-11	$1.85	$1.91	$1.83	$1.86	$1.86	493,054
2016-01-08	$1.86	$1.88	$1.86	$1.86	$1.86	251,869
2016-01-07	$1.87	$1.87	$1.86	$1.86	$1.86	305,957
2016-01-06	$1.85	$1.87	$1.85	$1.87	$1.87	175,803
2016-01-05	$1.87	$1.88	$1.85	$1.86	$1.86	665,885
2016-01-04	$1.85	$1.87	$1.84	$1.87	$1.87	477,653
2015-12-31	$1.84	$1.87	$1.84	$1.85	$1.85	373,963
2015-12-30	$1.84	$1.86	$1.83	$1.83	$1.83	444,625
2015-12-29	$1.84	$1.87	$1.83	$1.85	$1.85	763,988
2015-12-28	$1.84	$1.86	$1.83	$1.85	$1.85	211,948
2015-12-24	$1.82	$1.87	$1.80	$1.86	$1.86	148,485
2015-12-23	$1.83	$1.87	$1.82	$1.86	$1.86	327,184
2015-12-22	$1.84	$1.86	$1.82	$1.83	$1.83	369,396
2015-12-21	$1.85	$1.86	$1.81	$1.83	$1.83	377,953
2015-12-18	$1.81	$1.86	$1.81	$1.85	$1.85	836,755
2015-12-17	$1.80	$1.86	$1.79	$1.81	$1.81	545,605
2015-12-16	$1.75	$1.78	$1.75	$1.77	$1.77	114,788
2015-12-15	$1.71	$1.78	$1.71	$1.75	$1.75	829,048
2015-12-14	$1.70	$1.73	$1.69	$1.71	$1.71	352,745
2015-12-11	$1.70	$1.73	$1.70	$1.71	$1.71	350,368
2015-12-10	$1.69	$1.74	$1.69	$1.73	$1.73	487,471
2015-12-09	$1.71	$1.73	$1.70	$1.70	$1.70	392,370
2015-12-08	$1.72	$1.73	$1.71	$1.71	$1.71	244,419
2015-12-07	$1.78	$1.78	$1.72	$1.73	$1.73	363,036
2015-12-04	$1.79	$1.80	$1.78	$1.79	$1.79	115,340
2015-12-03	$1.79	$1.80	$1.79	$1.79	$1.79	102,733
2015-12-02	$1.80	$1.82	$1.78	$1.79	$1.79	282,303
2015-12-01	$1.83	$1.85	$1.80	$1.81	$1.81	157,749
2015-11-30	$1.82	$1.83	$1.81	$1.81	$1.81	223,721
2015-11-27	$1.81	$1.84	$1.78	$1.84	$1.84	106,916
2015-11-25	$1.86	$1.88	$1.82	$1.82	$1.82	146,286
2015-11-24	$1.83	$1.87	$1.82	$1.86	$1.86	143,241
2015-11-23	$1.85	$1.87	$1.84	$1.86	$1.86	143,545
2015-11-20	$1.85	$1.87	$1.84	$1.84	$1.84	70,721
2015-11-19	$1.86	$1.89	$1.84	$1.85	$1.85	137,227
2015-11-18	$1.82	$1.89	$1.81	$1.87	$1.87	605,574
2015-11-17	$1.75	$1.82	$1.75	$1.79	$1.79	313,077
2015-11-16	$1.79	$1.81	$1.79	$1.80	$1.80	112,174
2015-11-13	$1.77	$1.81	$1.75	$1.79	$1.79	155,032
2015-11-12	$1.78	$1.81	$1.76	$1.79	$1.79	403,473
2015-11-11	$1.76	$1.82	$1.75	$1.80	$1.80	335,052
2015-11-10	$1.70	$1.78	$1.70	$1.77	$1.77	343,455
2015-11-09	$1.70	$1.72	$1.70	$1.70	$1.70	280,596
2015-11-06	$1.72	$1.74	$1.70	$1.70	$1.70	286,873
2015-11-05	$1.70	$1.72	$1.70	$1.70	$1.70	190,091
2015-11-04	$1.73	$1.74	$1.70	$1.71	$1.71	169,910
2015-11-03	$1.70	$1.73	$1.70	$1.73	$1.73	305,171
2015-11-02	$1.70	$1.73	$1.67	$1.69	$1.69	298,250
2015-10-30	$1.69	$1.73	$1.63	$1.69	$1.69	396,239
2015-10-29	$1.60	$1.67	$1.59	$1.64	$1.64	237,744
2015-10-28	$1.63	$1.65	$1.59	$1.59	$1.59	706,788
2015-10-27	$1.69	$1.70	$1.61	$1.63	$1.63	583,072
2015-10-26	$1.71	$1.77	$1.70	$1.70	$1.70	399,903
2015-10-23	$1.77	$1.79	$1.72	$1.72	$1.72	315,712
2015-10-22	$1.78	$1.81	$1.77	$1.78	$1.78	81,562
2015-10-21	$1.81	$1.82	$1.78	$1.79	$1.79	239,392
2015-10-20	$1.81	$1.84	$1.80	$1.81	$1.81	156,278
2015-10-19	$1.84	$1.87	$1.82	$1.82	$1.82	146,714
2015-10-16	$1.86	$1.91	$1.84	$1.84	$1.84	341,567
2015-10-15	$1.91	$1.92	$1.90	$1.90	$1.90	94,916
2015-10-14	$1.87	$1.94	$1.86	$1.91	$1.91	253,714
2015-10-13	$1.81	$1.90	$1.81	$1.88	$1.88	319,069
2015-10-12	$1.89	$1.93	$1.83	$1.83	$1.83	188,119
2015-10-09	$1.90	$1.94	$1.86	$1.86	$1.86	350,185
2015-10-08	$1.89	$1.95	$1.89	$1.92	$1.92	785,455
2015-10-07	$1.84	$1.91	$1.84	$1.90	$1.90	771,651
2015-10-06	$1.84	$1.88	$1.84	$1.86	$1.86	586,749
2015-10-05	$1.79	$1.86	$1.77	$1.86	$1.86	1,050,670
2015-10-02	$1.71	$1.79	$1.68	$1.79	$1.79	638,438
2015-10-01	$1.78	$1.79	$1.72	$1.72	$1.72	460,337
2015-09-30	$1.78	$1.79	$1.72	$1.75	$1.75	519,843
2015-09-29	$1.76	$1.78	$1.75	$1.75	$1.75	430,440
2015-09-28	$1.91	$1.91	$1.77	$1.77	$1.77	502,765
2015-09-25	$1.91	$1.94	$1.86	$1.90	$1.90	1,412,820
2015-09-24	$1.84	$1.89	$1.84	$1.89	$1.89	456,396
2015-09-23	$1.91	$1.91	$1.85	$1.85	$1.85	337,247
2015-09-22	$1.84	$1.89	$1.81	$1.88	$1.88	230,980
2015-09-21	$1.86	$1.95	$1.86	$1.90	$1.90	493,502
2015-09-18	$1.92	$1.93	$1.87	$1.87	$1.87	1,599,266
2015-09-17	$1.91	$1.95	$1.88	$1.92	$1.92	204,976
2015-09-16	$1.84	$1.97	$1.83	$1.93	$1.93	1,041,534
2015-09-15	$1.67	$1.86	$1.65	$1.86	$1.86	938,531
2015-09-14	$1.71	$1.71	$1.59	$1.67	$1.67	646,952
2015-09-11	$1.70	$1.72	$1.68	$1.70	$1.70	506,481
2015-09-10	$1.72	$1.72	$1.69	$1.70	$1.70	224,898
2015-09-09	$1.75	$1.77	$1.68	$1.72	$1.72	512,823
2015-09-08	$1.70	$1.75	$1.66	$1.73	$1.73	312,394
2015-09-04	$1.74	$1.76	$1.68	$1.69	$1.69	181,887
2015-09-03	$1.69	$1.77	$1.69	$1.74	$1.74	186,660
2015-09-02	$1.76	$1.78	$1.66	$1.67	$1.67	120,144
2015-09-01	$1.81	$1.81	$1.56	$1.76	$1.76	941,567
2015-08-31	$1.79	$1.83	$1.75	$1.83	$1.83	132,670
2015-08-28	$1.76	$1.83	$1.74	$1.83	$1.83	173,722
2015-08-27	$1.69	$1.75	$1.69	$1.75	$1.75	311,137
2015-08-26	$1.71	$1.73	$1.68	$1.70	$1.70	244,352
2015-08-25	$1.72	$1.80	$1.69	$1.70	$1.70	419,404
2015-08-24	$1.66	$1.80	$1.66	$1.70	$1.70	310,604
2015-08-21	$1.71	$1.72	$1.67	$1.71	$1.71	537,790
2015-08-20	$1.73	$1.75	$1.71	$1.73	$1.73	347,035
2015-08-19	$1.76	$1.78	$1.73	$1.75	$1.75	248,849
2015-08-18	$1.76	$1.78	$1.75	$1.78	$1.78	742,348

CTC Media Inc (CTCM) News Headlines

Recent CTC Media Inc (CTCM) News

Similar Companies to CTC Media Inc (CTCM) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

CTC Media Inc (CTCM) Exchange: NASDAQ