|
Closing price on 2/23/2026
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.88 |
| Volume |
88,800 |
| Split-adjusted Price |
9.95 |
There is no data on 2/24/2026. Display data on 2/23/2026 instead.
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2026
|
+0.05 / +0.51%
|
9.90
|
10.00
|
9.88
|
9.95
|
9.98
|
9.95
|
88,800
|
|
|
2/13/2026
|
+0.43 / +4.54%
|
9.47
|
10.10
|
9.47
|
9.90
|
9.94
|
9.90
|
117,300
|
|
|
2/12/2026
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.40
|
9.47
|
9.46
|
9.47
|
4,700
|
|
|
2/11/2026
|
-0.01 / -0.11%
|
9.30
|
9.50
|
9.30
|
9.49
|
9.46
|
9.49
|
1,500
|
|
|
2/10/2026
|
+0.19 / +2.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,600
|
|
|
2/9/2026
|
-0.23 / -2.41%
|
9.54
|
9.60
|
9.22
|
9.31
|
9.34
|
9.31
|
45,500
|
|
|
2/6/2026
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.45
|
9.54
|
9.50
|
9.54
|
13,200
|
|
|
2/5/2026
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.50
|
9.59
|
9.53
|
9.59
|
7,500
|
|
|
2/4/2026
|
0.00 / 0.00%
|
9.73
|
9.73
|
9.50
|
9.60
|
9.53
|
9.60
|
38,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
9.60
|
41,200
|
|
|
2/2/2026
|
-0.15 / -1.54%
|
9.75
|
9.75
|
9.50
|
9.60
|
9.62
|
9.60
|
14,600
|
|
|
1/30/2026
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.71
|
9.75
|
9.74
|
9.75
|
7,100
|
|
|
1/29/2026
|
0.00 / 0.00%
|
9.80
|
9.82
|
9.60
|
9.80
|
9.69
|
9.80
|
19,100
|
|
|
1/28/2026
|
+0.15 / +1.55%
|
9.65
|
9.89
|
9.50
|
9.80
|
9.57
|
9.80
|
49,500
|
|
|
1/27/2026
|
-0.29 / -2.92%
|
9.60
|
9.95
|
9.60
|
9.65
|
9.66
|
9.65
|
30,800
|
|
|
1/26/2026
|
+0.01 / +0.10%
|
9.93
|
9.96
|
9.60
|
9.94
|
9.74
|
9.94
|
26,900
|
|
|
1/23/2026
|
-0.07 / -0.70%
|
10.00
|
10.00
|
9.86
|
9.93
|
9.91
|
9.93
|
39,800
|
|
|
1/22/2026
|
-0.20 / -1.96%
|
10.45
|
10.45
|
9.87
|
10.00
|
10.05
|
10.00
|
68,500
|
|
|
1/21/2026
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.15
|
10.20
|
10.30
|
10.20
|
170,700
|
|
|
1/20/2026
|
+0.25 / +2.53%
|
9.90
|
10.20
|
9.90
|
10.15
|
10.00
|
10.15
|
236,400
|
|
|
1/19/2026
|
+0.05 / +0.51%
|
9.85
|
9.95
|
9.85
|
9.90
|
9.90
|
9.90
|
168,900
|
|
|
1/16/2026
|
+0.20 / +2.07%
|
9.65
|
9.94
|
9.65
|
9.85
|
9.88
|
9.85
|
174,100
|
|
|
1/15/2026
|
+0.05 / +0.52%
|
9.60
|
9.68
|
9.55
|
9.65
|
9.60
|
9.65
|
123,800
|
|
|
1/14/2026
|
+0.08 / +0.84%
|
9.52
|
9.64
|
9.51
|
9.60
|
9.53
|
9.60
|
27,900
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.27
|
9.79
|
9.27
|
9.52
|
9.49
|
9.52
|
17,500
|
|
|
1/12/2026
|
-0.36 / -3.64%
|
9.80
|
9.80
|
9.50
|
9.52
|
9.54
|
9.52
|
22,100
|
|
|
1/9/2026
|
+0.28 / +2.92%
|
9.51
|
9.99
|
9.10
|
9.88
|
9.47
|
9.88
|
19,100
|
|
|
1/8/2026
|
-0.20 / -2.04%
|
9.98
|
9.98
|
9.60
|
9.60
|
9.61
|
9.60
|
37,800
|
|
|
1/7/2026
|
-0.11 / -1.11%
|
9.52
|
9.90
|
9.52
|
9.80
|
9.72
|
9.80
|
13,900
|
|
|
1/6/2026
|
+0.21 / +2.16%
|
9.70
|
9.98
|
9.50
|
9.91
|
9.59
|
9.91
|
11,100
|
|
|