|
Closing price on 4/10/2026
|
|
| Open |
10.35 |
| High |
10.70 |
| Low |
10.35 |
| Volume |
10,700 |
| Split-adjusted Price |
10.70 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
-0.15 / -1.38%
|
10.35
|
10.70
|
10.35
|
10.70
|
10.66
|
10.70
|
10,700
|
|
|
4/9/2026
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.10
|
10.85
|
10.43
|
10.85
|
92,300
|
|
|
4/8/2026
|
+0.30 / +2.86%
|
10.45
|
10.80
|
10.45
|
10.80
|
10.70
|
10.80
|
305,200
|
|
|
4/7/2026
|
+0.65 / +6.60%
|
9.85
|
10.50
|
9.50
|
10.50
|
10.23
|
10.50
|
123,000
|
|
|
4/6/2026
|
+0.22 / +2.28%
|
9.50
|
9.85
|
9.40
|
9.85
|
9.65
|
9.85
|
16,500
|
|
|
4/3/2026
|
+0.03 / +0.31%
|
9.60
|
9.63
|
9.25
|
9.63
|
9.48
|
9.63
|
22,300
|
|
|
4/2/2026
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.35
|
9.60
|
9.51
|
9.60
|
17,600
|
|
|
4/1/2026
|
+0.04 / +0.42%
|
9.45
|
9.53
|
9.40
|
9.50
|
9.44
|
9.50
|
17,000
|
|
|
3/31/2026
|
+0.02 / +0.21%
|
9.44
|
9.50
|
9.30
|
9.46
|
9.41
|
9.46
|
23,100
|
|
|
3/30/2026
|
+0.04 / +0.43%
|
9.25
|
9.45
|
9.20
|
9.44
|
9.38
|
9.44
|
50,500
|
|
|
3/27/2026
|
+0.10 / +1.08%
|
9.35
|
9.45
|
9.23
|
9.40
|
9.36
|
9.40
|
57,100
|
|
|
3/26/2026
|
+0.09 / +0.98%
|
8.86
|
9.44
|
8.86
|
9.30
|
9.21
|
9.30
|
17,100
|
|
|
3/25/2026
|
-0.39 / -4.06%
|
9.40
|
9.60
|
9.16
|
9.21
|
9.22
|
9.21
|
548,700
|
|
|
3/24/2026
|
-0.05 / -0.52%
|
9.13
|
9.68
|
9.13
|
9.60
|
9.21
|
9.60
|
39,300
|
|
|
3/23/2026
|
-0.15 / -1.53%
|
9.91
|
10.00
|
9.20
|
9.65
|
9.72
|
9.65
|
107,600
|
|
|
3/20/2026
|
+0.09 / +0.93%
|
9.98
|
9.98
|
9.65
|
9.80
|
9.78
|
9.80
|
30,600
|
|
|
3/19/2026
|
-0.27 / -2.71%
|
9.35
|
10.00
|
9.35
|
9.71
|
9.96
|
9.71
|
410,700
|
|
|
3/18/2026
|
+0.28 / +2.89%
|
10.25
|
10.25
|
9.70
|
9.98
|
9.96
|
9.98
|
146,300
|
|
|
3/17/2026
|
+0.05 / +0.52%
|
9.50
|
9.70
|
8.98
|
9.70
|
9.43
|
9.70
|
17,300
|
|
|
3/16/2026
|
+0.15 / +1.58%
|
9.75
|
9.75
|
9.56
|
9.65
|
9.66
|
9.65
|
11,700
|
|
|
3/13/2026
|
+0.28 / +3.04%
|
9.20
|
9.77
|
9.20
|
9.50
|
9.50
|
9.50
|
7,200
|
|
|
3/12/2026
|
+0.02 / +0.22%
|
9.20
|
9.30
|
9.20
|
9.22
|
9.25
|
9.22
|
14,100
|
|
|
3/11/2026
|
+0.25 / +2.79%
|
9.00
|
9.28
|
9.00
|
9.20
|
9.10
|
9.20
|
14,100
|
|
|
3/10/2026
|
+0.02 / +0.22%
|
9.00
|
9.00
|
8.95
|
8.95
|
8.99
|
8.95
|
7,700
|
|
|
3/9/2026
|
-0.67 / -6.98%
|
9.35
|
9.35
|
8.93
|
8.93
|
8.94
|
8.93
|
36,800
|
|
|
3/6/2026
|
-0.01 / -0.10%
|
9.61
|
9.61
|
9.45
|
9.60
|
9.55
|
9.60
|
14,900
|
|
|
3/5/2026
|
-0.19 / -1.94%
|
9.79
|
9.80
|
9.60
|
9.61
|
9.73
|
9.61
|
14,100
|
|
|
3/4/2026
|
-0.15 / -1.51%
|
9.80
|
9.86
|
9.50
|
9.80
|
9.81
|
9.80
|
18,600
|
|
|
3/3/2026
|
-0.01 / -0.10%
|
9.90
|
10.00
|
9.70
|
9.95
|
9.95
|
9.95
|
270,300
|
|
|
3/2/2026
|
+0.01 / +0.10%
|
9.90
|
9.99
|
9.70
|
9.96
|
9.95
|
9.96
|
118,500
|
|
|