|
Closing price on 5/26/2026
|
|
| Open |
7.40 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
138,100 |
| Split-adjusted Price |
8.10 |
There is no data on 5/27/2026. Display data on 5/26/2026 instead.
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.81
|
8.10
|
138,100
|
|
|
5/25/2026
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.49
|
7.40
|
95,000
|
|
|
5/22/2026
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.40
|
7.50
|
47,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.27
|
7.30
|
7,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
7.30
|
7.90
|
7.00
|
7.30
|
7.20
|
7.30
|
163,100
|
|
|
5/19/2026
|
+0.40 / +5.80%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.24
|
7.30
|
135,100
|
|
|
5/18/2026
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.74
|
6.90
|
26,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.87
|
7.00
|
57,100
|
|
|
5/14/2026
|
-0.10 / -1.41%
|
7.20
|
7.50
|
6.80
|
7.00
|
7.05
|
7.00
|
99,700
|
|
|
5/13/2026
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.81
|
7.10
|
444,800
|
|
|
5/12/2026
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.16
|
6.50
|
78,400
|
|
|
5/11/2026
|
-0.20 / -3.17%
|
6.50
|
6.60
|
6.10
|
6.10
|
6.23
|
6.10
|
239,600
|
|
|
5/8/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.39
|
6.30
|
39,200
|
|
|
5/7/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
27,100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.34
|
6.40
|
76,800
|
|
|
5/5/2026
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.48
|
6.40
|
58,300
|
|
|
5/4/2026
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.51
|
6.50
|
45,900
|
|
|
4/29/2026
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.51
|
6.50
|
57,500
|
|
|
4/28/2026
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.55
|
6.60
|
76,100
|
|
|
4/24/2026
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.44
|
6.50
|
28,400
|
|
|
4/23/2026
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.39
|
6.40
|
59,300
|
|
|
4/22/2026
|
+0.30 / +4.76%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.54
|
6.60
|
44,400
|
|
|
4/21/2026
|
-0.60 / -8.70%
|
6.90
|
7.00
|
6.30
|
6.30
|
6.59
|
6.30
|
364,500
|
|
|
4/20/2026
|
+0.20 / +2.99%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.84
|
6.90
|
62,200
|
|
|
4/17/2026
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.85
|
6.70
|
126,700
|
|
|
4/16/2026
|
-0.70 / -9.33%
|
7.50
|
7.90
|
6.80
|
6.80
|
7.09
|
6.80
|
414,700
|
|
|
4/15/2026
|
+0.50 / +7.14%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.46
|
7.50
|
72,800
|
|
|
4/14/2026
|
-0.50 / -6.67%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.20
|
7.00
|
163,800
|
|
|
4/13/2026
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.42
|
7.50
|
239,100
|
|
|
4/10/2026
|
+0.30 / +4.00%
|
7.20
|
7.80
|
7.10
|
7.80
|
7.26
|
7.80
|
57,000
|
|
|