|
Closing price on 11/14/2025
|
|
| Open |
9.95 |
| High |
9.99 |
| Low |
9.90 |
| Volume |
25,700 |
| Split-adjusted Price |
9.99 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.95
|
9.99
|
9.90
|
9.99
|
9.91
|
9.99
|
25,700
|
|
|
11/13/2025
|
-0.06 / -0.60%
|
10.00
|
10.05
|
9.90
|
9.99
|
10.00
|
9.99
|
14,700
|
|
|
11/12/2025
|
-0.05 / -0.50%
|
9.40
|
10.20
|
9.40
|
10.05
|
10.01
|
10.05
|
67,200
|
|
|
11/11/2025
|
+0.17 / +1.71%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.92
|
10.10
|
116,800
|
|
|
11/10/2025
|
+0.03 / +0.30%
|
9.90
|
10.25
|
9.90
|
9.93
|
9.98
|
9.93
|
30,800
|
|
|
11/7/2025
|
-0.45 / -4.35%
|
10.35
|
10.35
|
9.90
|
9.90
|
10.00
|
9.90
|
291,600
|
|
|
11/6/2025
|
-0.05 / -0.48%
|
10.20
|
10.35
|
10.10
|
10.35
|
10.14
|
10.35
|
6,400
|
|
|
11/5/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.12
|
10.40
|
24,300
|
|
|
11/4/2025
|
+0.15 / +1.45%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.13
|
10.50
|
45,700
|
|
|
11/3/2025
|
-0.40 / -3.72%
|
10.45
|
10.50
|
10.35
|
10.35
|
10.43
|
10.35
|
40,300
|
|
|
10/31/2025
|
-0.15 / -1.38%
|
10.90
|
11.25
|
10.60
|
10.75
|
10.76
|
10.75
|
87,900
|
|
|
10/30/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.93
|
10.90
|
136,500
|
|
|
10/29/2025
|
+0.45 / +4.31%
|
10.90
|
11.15
|
10.50
|
10.90
|
10.95
|
10.90
|
233,100
|
|
|
10/28/2025
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.30
|
10.45
|
10.64
|
10.45
|
97,800
|
|
|
10/27/2025
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.20
|
10.45
|
10.45
|
10.45
|
69,700
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.40
|
10.75
|
10.40
|
10.50
|
10.54
|
10.50
|
102,000
|
|
|
10/23/2025
|
-0.25 / -2.33%
|
10.40
|
10.75
|
10.30
|
10.50
|
10.39
|
10.50
|
115,900
|
|
|
10/22/2025
|
+0.05 / +0.47%
|
10.35
|
10.75
|
10.30
|
10.75
|
10.66
|
10.75
|
51,700
|
|
|
10/21/2025
|
+0.20 / +1.90%
|
9.80
|
11.00
|
9.80
|
10.70
|
10.71
|
10.70
|
58,300
|
|
|
10/20/2025
|
0.00 / 0.00%
|
10.50
|
10.95
|
10.50
|
10.50
|
10.62
|
10.50
|
67,700
|
|
|
10/17/2025
|
-0.35 / -3.23%
|
10.70
|
10.85
|
10.40
|
10.50
|
10.65
|
10.50
|
98,500
|
|
|
10/16/2025
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.55
|
10.85
|
10.66
|
10.85
|
156,300
|
|
|
10/15/2025
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.70
|
10.90
|
10.85
|
10.90
|
79,000
|
|
|
10/14/2025
|
-0.30 / -2.68%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.70
|
10.90
|
72,300
|
|
|
10/13/2025
|
+0.20 / +1.82%
|
10.50
|
11.30
|
10.50
|
11.20
|
10.85
|
11.20
|
20,000
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
11.00
|
63,700
|
|
|
10/9/2025
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.40
|
11.00
|
10.87
|
11.00
|
40,200
|
|
|
10/8/2025
|
+0.10 / +0.91%
|
11.60
|
11.60
|
10.80
|
11.10
|
10.94
|
11.10
|
83,600
|
|
|
10/7/2025
|
-0.35 / -3.08%
|
11.40
|
11.65
|
10.90
|
11.00
|
11.14
|
11.00
|
132,200
|
|
|
10/6/2025
|
+0.45 / +4.13%
|
11.20
|
11.65
|
11.20
|
11.35
|
11.38
|
11.35
|
231,700
|
|
|