|
Closing price on 5/6/2026
|
|
| Open |
9.32 |
| High |
9.34 |
| Low |
9.23 |
| Volume |
20,500 |
| Split-adjusted Price |
9.33 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
0.00 / 0.00%
|
9.32
|
9.34
|
9.23
|
9.33
|
9.29
|
9.33
|
20,500
|
|
|
5/5/2026
|
+0.13 / +1.41%
|
9.20
|
9.33
|
9.20
|
9.33
|
9.24
|
9.33
|
17,200
|
|
|
5/4/2026
|
+0.05 / +0.55%
|
9.30
|
9.40
|
9.07
|
9.20
|
9.24
|
9.20
|
37,700
|
|
|
4/29/2026
|
+0.06 / +0.66%
|
9.05
|
9.15
|
9.03
|
9.15
|
9.07
|
9.15
|
17,600
|
|
|
4/28/2026
|
-0.01 / -0.11%
|
9.06
|
9.09
|
9.00
|
9.09
|
9.03
|
9.09
|
36,100
|
|
|
4/24/2026
|
-0.07 / -0.76%
|
9.16
|
9.16
|
9.04
|
9.10
|
9.09
|
9.10
|
28,000
|
|
|
4/23/2026
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.11
|
9.17
|
9.16
|
9.17
|
22,800
|
|
|
4/22/2026
|
0.00 / 0.00%
|
9.30
|
9.49
|
9.05
|
9.20
|
9.19
|
9.20
|
30,200
|
|
|
4/21/2026
|
-0.59 / -6.03%
|
9.79
|
9.79
|
9.11
|
9.20
|
9.12
|
9.20
|
135,900
|
|
|
4/20/2026
|
-0.21 / -2.10%
|
10.00
|
10.00
|
9.30
|
9.79
|
9.32
|
9.79
|
304,800
|
|
|
4/17/2026
|
-0.70 / -6.54%
|
10.20
|
10.20
|
9.96
|
10.00
|
9.98
|
10.00
|
202,500
|
|
|
4/16/2026
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.62
|
10.70
|
131,400
|
|
|
4/15/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.15
|
10.60
|
10.40
|
10.60
|
22,500
|
|
|
4/14/2026
|
-0.20 / -1.89%
|
10.45
|
10.50
|
10.15
|
10.40
|
10.31
|
10.40
|
24,300
|
|
|
4/13/2026
|
+0.20 / +1.92%
|
10.50
|
10.60
|
9.95
|
10.60
|
10.23
|
10.60
|
79,300
|
|
|
4/10/2026
|
-0.45 / -4.15%
|
10.35
|
10.70
|
10.35
|
10.40
|
10.62
|
10.40
|
12,900
|
|
|
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
|
|
|