Closing price on 9/13/2022
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.00 |
Volume |
26,500 |
Split-adjusted Price |
4.00 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
26,500
|
|
9/12/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.06
|
4.10
|
77,100
|
|
9/9/2022
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
80,700
|
|
9/8/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
4.00
|
129,300
|
|
9/7/2022
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.10
|
4.00
|
196,600
|
|
9/6/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
67,900
|
|
9/5/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.34
|
4.30
|
80,800
|
|
8/31/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
128,500
|
|
8/30/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.41
|
4.40
|
86,400
|
|
8/29/2022
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.33
|
4.40
|
366,200
|
|
8/26/2022
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.62
|
4.60
|
129,400
|
|
8/25/2022
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
4.70
|
125,800
|
|
8/24/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.70
|
82,500
|
|
8/23/2022
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
126,500
|
|
8/22/2022
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
124,400
|
|
8/19/2022
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.80
|
102,000
|
|
8/18/2022
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.68
|
4.80
|
126,000
|
|
8/17/2022
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.77
|
4.70
|
210,301
|
|
8/16/2022
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.88
|
4.90
|
308,000
|
|
8/15/2022
|
-0.10 / -2.00%
|
5.10
|
5.30
|
4.90
|
4.90
|
5.00
|
4.90
|
188,300
|
|
8/12/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.95
|
5.00
|
133,500
|
|
8/11/2022
|
-0.30 / -5.66%
|
5.30
|
5.30
|
4.90
|
5.00
|
5.09
|
5.00
|
338,200
|
|
8/10/2022
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.70
|
5.30
|
5.16
|
5.30
|
681,700
|
|
8/9/2022
|
+0.20 / +4.26%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.85
|
4.90
|
381,900
|
|
8/8/2022
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.68
|
4.70
|
242,200
|
|
8/5/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
215,500
|
|
8/4/2022
|
+0.10 / +2.13%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.81
|
4.80
|
279,700
|
|
8/3/2022
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
425,800
|
|
8/2/2022
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
4.60
|
191,200
|
|
8/1/2022
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.39
|
4.50
|
129,900
|
|
|