|
Closing price on 10/8/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
83,600 |
| Split-adjusted Price |
11.10 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/3/2025
|
+0.70 / +6.86%
|
10.25
|
10.90
|
10.25
|
10.90
|
10.80
|
10.90
|
290,500
|
|
|
10/2/2025
|
-0.55 / -5.12%
|
10.75
|
10.75
|
10.00
|
10.20
|
10.11
|
10.20
|
527,200
|
|
|
10/1/2025
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.75
|
10.83
|
10.75
|
32,000
|
|
|
9/30/2025
|
-0.25 / -2.27%
|
10.75
|
11.05
|
10.50
|
10.75
|
10.73
|
10.75
|
100,500
|
|
|
9/29/2025
|
+0.05 / +0.46%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.91
|
11.00
|
93,400
|
|
|
9/26/2025
|
-0.45 / -3.95%
|
11.40
|
11.45
|
10.90
|
10.95
|
11.01
|
10.95
|
387,900
|
|
|
9/25/2025
|
-0.05 / -0.44%
|
11.45
|
11.90
|
11.35
|
11.40
|
11.46
|
11.40
|
82,500
|
|
|
9/24/2025
|
-0.05 / -0.43%
|
11.30
|
11.60
|
11.15
|
11.45
|
11.32
|
11.45
|
170,400
|
|
|
9/23/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.25
|
11.50
|
11.33
|
11.50
|
146,700
|
|
|
9/22/2025
|
-0.35 / -2.95%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.32
|
11.50
|
112,900
|
|
|
9/19/2025
|
+0.45 / +3.95%
|
11.10
|
12.05
|
11.10
|
11.85
|
11.68
|
11.85
|
245,400
|
|
|
9/18/2025
|
+0.60 / +5.56%
|
10.75
|
11.55
|
10.75
|
11.40
|
11.32
|
11.40
|
228,900
|
|
|
9/17/2025
|
-0.75 / -6.49%
|
11.20
|
11.60
|
10.80
|
10.80
|
11.08
|
10.80
|
372,800
|
|
|
9/16/2025
|
-0.50 / -4.15%
|
12.20
|
12.50
|
11.25
|
11.55
|
11.57
|
11.55
|
439,500
|
|
|
9/15/2025
|
-0.65 / -5.12%
|
12.70
|
12.70
|
12.05
|
12.05
|
12.34
|
12.05
|
322,200
|
|
|
9/12/2025
|
+0.30 / +2.42%
|
13.20
|
13.25
|
12.50
|
12.70
|
13.03
|
12.70
|
776,500
|
|
|
9/11/2025
|
+0.80 / +6.90%
|
12.40
|
12.40
|
11.65
|
12.40
|
12.36
|
12.40
|
1,293,800
|
|
|
9/10/2025
|
+0.75 / +6.91%
|
11.00
|
11.60
|
10.95
|
11.60
|
11.50
|
11.60
|
483,100
|
|
|
9/9/2025
|
+0.70 / +6.90%
|
10.15
|
10.85
|
10.10
|
10.85
|
10.71
|
10.85
|
491,300
|
|
|
9/8/2025
|
-0.55 / -5.14%
|
10.70
|
10.70
|
9.98
|
10.15
|
10.40
|
10.15
|
116,300
|
|
|
9/5/2025
|
+0.05 / +0.47%
|
10.70
|
11.25
|
10.55
|
10.70
|
10.98
|
10.70
|
384,300
|
|
|
9/4/2025
|
+0.67 / +6.71%
|
9.97
|
10.65
|
9.80
|
10.65
|
10.38
|
10.65
|
305,100
|
|
|
9/3/2025
|
+0.22 / +2.25%
|
9.80
|
10.05
|
9.70
|
9.98
|
9.84
|
9.98
|
31,400
|
|
|
8/29/2025
|
-0.08 / -0.81%
|
9.60
|
9.84
|
9.53
|
9.76
|
9.63
|
9.76
|
36,300
|
|
|
8/28/2025
|
+0.14 / +1.44%
|
9.50
|
9.88
|
9.40
|
9.84
|
9.51
|
9.84
|
62,400
|
|
|
8/27/2025
|
-0.15 / -1.52%
|
9.85
|
9.88
|
9.50
|
9.70
|
9.59
|
9.70
|
107,800
|
|
|
8/26/2025
|
+0.08 / +0.82%
|
9.77
|
9.85
|
9.45
|
9.85
|
9.74
|
9.85
|
32,400
|
|
|