|
Closing price on 11/27/2025
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
166,800 |
| Split-adjusted Price |
11.50 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.30 / -2.54%
|
11.50
|
12.00
|
11.30
|
11.50
|
11.50
|
11.50
|
166,800
|
|
|
11/26/2025
|
+0.50 / +4.42%
|
11.30
|
12.20
|
11.10
|
11.80
|
11.62
|
11.80
|
398,000
|
|
|
11/25/2025
|
+1.00 / +9.71%
|
10.70
|
11.30
|
10.10
|
11.30
|
11.09
|
11.30
|
866,200
|
|
|
11/24/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
9.70
|
10.30
|
10.22
|
10.30
|
128,300
|
|
|
11/21/2025
|
-0.70 / -6.36%
|
11.50
|
12.00
|
10.30
|
10.30
|
11.25
|
10.30
|
1,018,800
|
|
|
11/20/2025
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.30
|
11.00
|
11.00
|
11.00
|
1,313,800
|
|
|
11/19/2025
|
+0.90 / +9.89%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.99
|
10.00
|
1,415,200
|
|
|
11/18/2025
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
9.10
|
247,900
|
|
|
11/17/2025
|
+0.30 / +3.33%
|
8.70
|
9.30
|
8.40
|
9.30
|
8.91
|
9.30
|
159,300
|
|
|
11/14/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.78
|
9.00
|
27,400
|
|
|
11/13/2025
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.98
|
9.00
|
190,000
|
|
|
11/12/2025
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.70
|
9.20
|
9.17
|
9.20
|
547,400
|
|
|
11/11/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.10
|
9.20
|
28,200
|
|
|
11/10/2025
|
-0.60 / -6.12%
|
9.40
|
9.90
|
8.90
|
9.20
|
9.27
|
9.20
|
66,500
|
|
|
11/7/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
9.80
|
9.76
|
9.80
|
64,200
|
|
|
11/6/2025
|
-0.10 / -1.01%
|
10.00
|
10.60
|
9.30
|
9.80
|
10.20
|
9.80
|
59,000
|
|
|
11/5/2025
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.89
|
9.90
|
92,500
|
|
|
11/4/2025
|
-0.90 / -9.09%
|
9.20
|
9.80
|
9.00
|
9.00
|
9.12
|
9.00
|
139,500
|
|
|
11/3/2025
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.24
|
9.90
|
105,900
|
|
|
10/31/2025
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.50
|
11.00
|
10.75
|
11.00
|
112,000
|
|
|
10/30/2025
|
-0.50 / -4.42%
|
11.80
|
11.80
|
10.20
|
10.80
|
11.12
|
10.80
|
530,000
|
|
|
10/29/2025
|
+0.70 / +6.60%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.58
|
11.30
|
312,000
|
|
|
10/28/2025
|
+0.90 / +9.28%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.57
|
10.60
|
84,600
|
|
|
10/27/2025
|
+0.80 / +8.99%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
763,900
|
|
|
10/24/2025
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.85
|
8.90
|
54,100
|
|
|
10/23/2025
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
8.00
|
8.10
|
522,900
|
|
|
10/22/2025
|
-0.60 / -7.50%
|
7.40
|
8.00
|
7.40
|
7.40
|
7.63
|
7.40
|
16,500
|
|
|
10/21/2025
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.02
|
8.00
|
134,900
|
|
|
10/20/2025
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.87
|
8.80
|
26,100
|
|
|
10/17/2025
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
172,500
|
|
|