|
Closing price on 8/22/2025
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
9.60 |
| Volume |
169,100 |
| Split-adjusted Price |
9.76 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.54 / -5.24%
|
10.35
|
10.35
|
9.60
|
9.76
|
9.85
|
9.76
|
169,100
|
|
|
8/21/2025
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.15
|
10.30
|
10.23
|
10.30
|
305,300
|
|
|
8/20/2025
|
+0.55 / +5.31%
|
11.05
|
11.05
|
10.30
|
10.90
|
10.73
|
10.90
|
367,900
|
|
|
8/19/2025
|
+0.65 / +6.70%
|
9.75
|
10.35
|
9.75
|
10.35
|
10.25
|
10.35
|
293,900
|
|
|
8/18/2025
|
+0.05 / +0.52%
|
9.65
|
9.76
|
9.55
|
9.70
|
9.62
|
9.70
|
274,900
|
|
|
8/15/2025
|
-0.08 / -0.82%
|
9.73
|
9.75
|
9.52
|
9.65
|
9.64
|
9.65
|
168,600
|
|
|
8/14/2025
|
+0.61 / +6.69%
|
9.12
|
9.75
|
9.12
|
9.73
|
9.36
|
9.73
|
316,200
|
|
|
8/13/2025
|
-0.13 / -1.41%
|
9.28
|
9.32
|
9.10
|
9.12
|
9.16
|
9.12
|
242,400
|
|
|
8/12/2025
|
+0.03 / +0.33%
|
9.16
|
9.38
|
9.15
|
9.25
|
9.21
|
9.25
|
166,800
|
|
|
8/11/2025
|
+0.09 / +0.99%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.19
|
9.22
|
192,700
|
|
|
8/8/2025
|
-0.17 / -1.83%
|
9.47
|
9.47
|
9.07
|
9.13
|
9.17
|
9.13
|
239,100
|
|
|
8/7/2025
|
+0.02 / +0.22%
|
9.28
|
9.38
|
9.18
|
9.30
|
9.27
|
9.30
|
283,200
|
|
|
8/6/2025
|
-0.12 / -1.28%
|
9.50
|
9.50
|
9.23
|
9.28
|
9.32
|
9.28
|
90,300
|
|
|
8/5/2025
|
-0.05 / -0.53%
|
9.89
|
9.89
|
9.32
|
9.40
|
9.42
|
9.40
|
237,700
|
|
|
8/4/2025
|
-0.45 / -4.55%
|
9.95
|
10.00
|
9.36
|
9.45
|
9.61
|
9.45
|
355,400
|
|
|
8/1/2025
|
+0.49 / +5.21%
|
9.50
|
10.05
|
8.80
|
9.90
|
9.92
|
9.90
|
801,200
|
|
|
7/31/2025
|
+0.61 / +6.93%
|
9.00
|
9.41
|
8.90
|
9.41
|
9.31
|
9.41
|
456,200
|
|
|
7/30/2025
|
+0.56 / +6.80%
|
8.25
|
8.81
|
8.25
|
8.80
|
8.62
|
8.80
|
461,500
|
|
|
7/29/2025
|
+0.53 / +6.87%
|
8.23
|
8.24
|
8.00
|
8.24
|
8.22
|
8.24
|
574,500
|
|
|
7/28/2025
|
+0.50 / +6.93%
|
7.43
|
7.71
|
7.43
|
7.71
|
7.68
|
7.71
|
302,200
|
|
|
7/25/2025
|
+0.01 / +0.14%
|
7.25
|
7.26
|
7.21
|
7.21
|
7.24
|
7.21
|
35,700
|
|
|
7/24/2025
|
-0.01 / -0.14%
|
7.21
|
7.22
|
7.18
|
7.20
|
7.20
|
7.20
|
94,300
|
|
|
7/23/2025
|
-0.07 / -0.96%
|
7.27
|
7.28
|
7.21
|
7.21
|
7.24
|
7.21
|
17,500
|
|
|
7/22/2025
|
+0.03 / +0.41%
|
7.25
|
7.30
|
7.22
|
7.28
|
7.25
|
7.28
|
9,200
|
|
|
7/21/2025
|
+0.01 / +0.14%
|
7.45
|
7.45
|
7.24
|
7.25
|
7.32
|
7.25
|
13,600
|
|
|
7/18/2025
|
+0.14 / +1.97%
|
7.28
|
7.49
|
7.15
|
7.24
|
7.31
|
7.24
|
82,300
|
|
|
7/17/2025
|
+0.01 / +0.14%
|
7.03
|
7.10
|
7.03
|
7.10
|
7.08
|
7.10
|
40,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
7.06
|
7.09
|
7.03
|
7.09
|
7.04
|
7.09
|
28,400
|
|
|
7/15/2025
|
+0.04 / +0.57%
|
7.10
|
7.10
|
7.05
|
7.09
|
7.05
|
7.09
|
48,000
|
|
|
7/14/2025
|
0.00 / 0.00%
|
7.09
|
7.09
|
7.01
|
7.05
|
7.03
|
7.05
|
49,000
|
|
|