|
Closing price on 6/1/2026
|
|
| Open |
9.60 |
| High |
9.79 |
| Low |
9.50 |
| Volume |
19,500 |
| Split-adjusted Price |
9.60 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2026
|
0.00 / 0.00%
|
9.60
|
9.79
|
9.50
|
9.60
|
9.73
|
9.60
|
19,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
9.57
|
9.69
|
9.50
|
9.60
|
9.62
|
9.60
|
35,700
|
|
|
5/28/2026
|
+0.12 / +1.27%
|
9.35
|
9.68
|
9.35
|
9.60
|
9.65
|
9.60
|
16,700
|
|
|
5/27/2026
|
+0.10 / +1.07%
|
9.35
|
9.48
|
9.30
|
9.48
|
9.35
|
9.48
|
7,300
|
|
|
5/26/2026
|
+0.03 / +0.32%
|
9.20
|
9.70
|
9.20
|
9.38
|
9.55
|
9.38
|
5,400
|
|
|
5/25/2026
|
-0.05 / -0.53%
|
9.36
|
9.36
|
9.35
|
9.35
|
9.36
|
9.35
|
2,800
|
|
|
5/22/2026
|
-0.15 / -1.57%
|
9.40
|
9.60
|
9.35
|
9.40
|
9.40
|
9.40
|
10,700
|
|
|
5/21/2026
|
+0.05 / +0.53%
|
9.50
|
9.97
|
9.50
|
9.55
|
9.92
|
9.55
|
36,600
|
|
|
5/20/2026
|
-0.25 / -2.56%
|
9.50
|
9.95
|
9.45
|
9.50
|
9.89
|
9.50
|
71,900
|
|
|
5/19/2026
|
-0.03 / -0.31%
|
9.60
|
9.97
|
9.60
|
9.75
|
9.95
|
9.75
|
64,000
|
|
|
5/18/2026
|
+0.13 / +1.35%
|
9.30
|
9.98
|
9.30
|
9.78
|
9.94
|
9.78
|
57,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
9.65
|
9.98
|
9.60
|
9.65
|
9.88
|
9.65
|
93,200
|
|
|
5/14/2026
|
+0.08 / +0.84%
|
9.31
|
9.79
|
9.31
|
9.65
|
9.73
|
9.65
|
86,500
|
|
|
5/13/2026
|
-0.07 / -0.73%
|
9.22
|
9.57
|
9.22
|
9.57
|
9.31
|
9.57
|
4,000
|
|
|
5/12/2026
|
+0.32 / +3.43%
|
9.10
|
9.64
|
9.10
|
9.64
|
9.44
|
9.64
|
28,100
|
|
|
5/11/2026
|
-0.01 / -0.11%
|
9.25
|
9.33
|
9.12
|
9.32
|
9.21
|
9.32
|
11,900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.33
|
9.30
|
9.33
|
41,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
9.25
|
9.38
|
9.25
|
9.33
|
9.32
|
9.33
|
20,300
|
|
|
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
|
|
|