|
Closing price on 6/2/2026
|
|
| Open |
12.20 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
15,400 |
| Split-adjusted Price |
12.90 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.59
|
12.90
|
15,400
|
|
|
6/1/2026
|
-0.10 / -0.82%
|
12.00
|
12.25
|
12.00
|
12.10
|
12.16
|
12.10
|
9,600
|
|
|
5/29/2026
|
-0.45 / -3.56%
|
12.25
|
12.25
|
12.20
|
12.20
|
12.23
|
12.20
|
2,200
|
|
|
5/28/2026
|
+0.70 / +5.86%
|
12.70
|
12.70
|
12.65
|
12.65
|
12.65
|
12.65
|
1,202,100
|
|
|
5/27/2026
|
-0.65 / -5.16%
|
12.60
|
13.00
|
11.95
|
11.95
|
12.41
|
11.95
|
1,500
|
|
|
5/26/2026
|
-0.70 / -5.26%
|
13.25
|
13.25
|
12.40
|
12.60
|
12.90
|
12.60
|
1,210,100
|
|
|
5/25/2026
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
650
|
|
|
5/22/2026
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.51
|
14.00
|
6,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.45
|
13.50
|
13.50
|
13.50
|
3,700
|
|
|
5/20/2026
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.40
|
13.50
|
18,200
|
|
|
5/19/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.38
|
13.50
|
24,100
|
|
|
5/18/2026
|
+0.55 / +4.25%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.95
|
13.50
|
24,700
|
|
|
5/15/2026
|
0.00 / 0.00%
|
12.95
|
13.60
|
12.95
|
12.95
|
13.03
|
12.95
|
17,700
|
|
|
5/14/2026
|
-0.55 / -4.07%
|
13.50
|
13.75
|
12.80
|
12.95
|
12.99
|
12.95
|
22,100
|
|
|
5/13/2026
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.50
|
13.50
|
13.70
|
13.50
|
14,600
|
|
|
5/12/2026
|
-0.30 / -2.12%
|
14.15
|
14.15
|
13.85
|
13.85
|
13.98
|
13.85
|
17,400
|
|
|
5/11/2026
|
-0.85 / -5.67%
|
15.00
|
15.00
|
13.95
|
14.15
|
14.29
|
14.15
|
57,900
|
|
|
5/8/2026
|
-0.30 / -1.96%
|
14.40
|
15.50
|
14.40
|
15.00
|
15.17
|
15.00
|
80,200
|
|
|
5/7/2026
|
+1.00 / +6.99%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.10
|
15.30
|
365,600
|
|
|
5/6/2026
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.28
|
14.30
|
104,100
|
|
|
5/5/2026
|
-0.45 / -3.09%
|
15.40
|
15.40
|
14.10
|
14.10
|
14.86
|
14.10
|
195,200
|
|
|
5/4/2026
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
943,700
|
|
|
4/29/2026
|
+0.85 / +6.67%
|
12.80
|
13.60
|
12.65
|
13.60
|
13.53
|
13.60
|
270,300
|
|
|
4/28/2026
|
+0.80 / +6.69%
|
12.10
|
12.75
|
12.10
|
12.75
|
12.60
|
12.75
|
151,700
|
|
|
4/24/2026
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.73
|
11.95
|
152,100
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.12
|
11.20
|
6,100
|
|
|
4/22/2026
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
11.20
|
6,500
|
|
|
4/21/2026
|
+0.35 / +3.26%
|
10.75
|
11.10
|
10.75
|
11.10
|
10.97
|
11.10
|
37,800
|
|
|
4/20/2026
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.50
|
10.75
|
10.63
|
10.75
|
18,100
|
|
|
4/17/2026
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.55
|
10.70
|
3,000
|
|
|