Closing price on 7/25/2025
|
|
Open |
7.25 |
High |
7.26 |
Low |
7.21 |
Volume |
35,700 |
Split-adjusted Price |
7.21 |
There is no data on 7/28/2025. Display data on 7/25/2025 instead.
|
|
C47 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/11/2025
|
+0.03 / +0.43%
|
7.10
|
7.10
|
7.02
|
7.05
|
7.05
|
7.05
|
40,800
|
|
7/10/2025
|
-0.05 / -0.71%
|
7.07
|
7.07
|
7.02
|
7.02
|
7.03
|
7.02
|
34,000
|
|
7/9/2025
|
-0.01 / -0.14%
|
7.08
|
7.10
|
7.00
|
7.07
|
7.04
|
7.07
|
48,200
|
|
7/8/2025
|
0.00 / 0.00%
|
7.00
|
7.09
|
7.00
|
7.08
|
7.02
|
7.08
|
42,400
|
|
7/7/2025
|
+0.16 / +2.31%
|
6.95
|
7.08
|
6.92
|
7.08
|
6.99
|
7.08
|
28,000
|
|
7/4/2025
|
-0.08 / -1.14%
|
6.90
|
7.00
|
6.90
|
6.92
|
6.92
|
6.92
|
13,300
|
|
7/3/2025
|
+0.05 / +0.72%
|
7.00
|
7.10
|
6.92
|
7.00
|
6.96
|
7.00
|
23,100
|
|
7/2/2025
|
0.00 / 0.00%
|
7.15
|
7.15
|
6.78
|
6.95
|
6.91
|
6.95
|
20,600
|
|
7/1/2025
|
-0.19 / -2.66%
|
7.00
|
7.00
|
6.90
|
6.95
|
6.96
|
6.95
|
16,800
|
|
6/30/2025
|
-0.01 / -0.14%
|
7.00
|
7.14
|
7.00
|
7.14
|
7.01
|
7.14
|
27,900
|
|
6/27/2025
|
+0.09 / +1.27%
|
7.06
|
7.15
|
7.06
|
7.15
|
7.07
|
7.15
|
1,300
|
|
6/26/2025
|
+0.04 / +0.57%
|
7.03
|
7.08
|
6.96
|
7.06
|
7.01
|
7.06
|
92,600
|
|
6/25/2025
|
-0.14 / -1.96%
|
7.15
|
7.15
|
7.02
|
7.02
|
7.08
|
7.02
|
102,100
|
|
6/24/2025
|
-0.04 / -0.56%
|
7.19
|
7.19
|
7.10
|
7.16
|
7.11
|
7.16
|
22,200
|
|
6/23/2025
|
-0.07 / -0.96%
|
7.22
|
7.27
|
7.10
|
7.20
|
7.17
|
7.20
|
23,900
|
|
6/20/2025
|
0.00 / 0.00%
|
7.20
|
7.35
|
7.20
|
7.27
|
7.27
|
7.27
|
100,900
|
|
6/19/2025
|
+0.07 / +0.97%
|
7.20
|
7.30
|
7.16
|
7.27
|
7.23
|
7.27
|
78,200
|
|
6/18/2025
|
+0.01 / +0.14%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
7.20
|
18,300
|
|
6/17/2025
|
-0.01 / -0.14%
|
7.20
|
7.20
|
7.05
|
7.19
|
7.10
|
7.19
|
13,700
|
|
6/16/2025
|
+0.11 / +1.55%
|
7.09
|
7.30
|
7.09
|
7.20
|
7.19
|
7.20
|
7,900
|
|
|