|
Closing price on 2/2/2026
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
27,300 |
| Split-adjusted Price |
12.55 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.55
|
12.62
|
12.55
|
27,300
|
|
|
1/30/2026
|
+0.35 / +2.87%
|
13.00
|
13.05
|
12.55
|
12.55
|
12.78
|
12.55
|
181,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.10
|
12.20
|
13,300
|
|
|
1/28/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.20
|
12.14
|
12.20
|
28,300
|
|
|
1/27/2026
|
+0.30 / +2.52%
|
12.00
|
12.30
|
11.95
|
12.20
|
12.12
|
12.20
|
19,800
|
|
|
1/26/2026
|
+0.20 / +1.71%
|
11.95
|
12.25
|
11.90
|
11.90
|
11.98
|
11.90
|
38,600
|
|
|
1/23/2026
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.40
|
11.70
|
11.80
|
11.70
|
127,900
|
|
|
1/22/2026
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.33
|
11.50
|
23,800
|
|
|
1/21/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.98
|
11.00
|
149,700
|
|
|
1/20/2026
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
24,600
|
|
|
1/19/2026
|
+0.25 / +2.33%
|
10.75
|
11.00
|
10.60
|
11.00
|
10.97
|
11.00
|
61,900
|
|
|
1/16/2026
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.50
|
10.75
|
10.72
|
10.75
|
4,500
|
|
|
1/15/2026
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
53,800
|
|
|
1/14/2026
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.25
|
10.70
|
10.60
|
10.70
|
126,500
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2,700
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.35
|
10.40
|
10.40
|
10.40
|
8,600
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.32
|
10.40
|
14,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.43
|
10.40
|
9,000
|
|
|
1/7/2026
|
-0.05 / -0.48%
|
10.30
|
10.75
|
10.30
|
10.40
|
10.46
|
10.40
|
21,100
|
|
|
1/6/2026
|
-0.05 / -0.48%
|
10.90
|
10.90
|
10.00
|
10.45
|
10.46
|
10.45
|
40,300
|
|
|
1/5/2026
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.58
|
10.50
|
13,800
|
|
|
12/31/2025
|
-0.35 / -3.14%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.93
|
10.80
|
22,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
14,500
|
|
|
12/29/2025
|
-0.10 / -0.89%
|
10.70
|
11.25
|
10.50
|
11.15
|
10.87
|
11.15
|
46,300
|
|
|
12/26/2025
|
-0.45 / -3.85%
|
11.75
|
12.00
|
10.90
|
11.25
|
11.53
|
11.25
|
78,100
|
|
|
12/25/2025
|
-0.15 / -0.64%
|
23.65
|
23.95
|
22.80
|
23.35
|
23.42
|
11.68
|
90,900
|
|
|
12/24/2025
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.88
|
11.75
|
85,400
|
|
|
12/23/2025
|
-0.75 / -3.03%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.28
|
12.00
|
104,200
|
|
|
12/22/2025
|
-0.15 / -0.60%
|
25.40
|
25.40
|
24.70
|
24.75
|
25.01
|
12.38
|
31,400
|
|
|
12/19/2025
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.02
|
12.45
|
53,200
|
|
|