|
Closing price on 10/23/2025
|
|
| Open |
7.40 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
522,900 |
| Split-adjusted Price |
8.10 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.01
|
9.10
|
147,500
|
|
|
10/15/2025
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.95
|
9.10
|
47,000
|
|
|
10/14/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
9.00
|
234,700
|
|
|
10/13/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.11
|
9.00
|
47,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.94
|
9.00
|
26,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.00
|
9.00
|
9.00
|
48,000
|
|
|
10/8/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.91
|
9.00
|
111,900
|
|
|
10/7/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.99
|
9.00
|
100,600
|
|
|
10/6/2025
|
-0.10 / -1.09%
|
9.30
|
9.70
|
9.00
|
9.10
|
9.12
|
9.10
|
37,700
|
|
|
10/3/2025
|
-0.70 / -7.07%
|
9.90
|
10.20
|
9.20
|
9.20
|
9.46
|
9.20
|
52,600
|
|
|
10/2/2025
|
-0.30 / -2.94%
|
9.20
|
10.30
|
9.20
|
9.90
|
9.25
|
9.90
|
648,300
|
|
|
10/1/2025
|
-1.10 / -9.73%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.20
|
10.20
|
168,800
|
|
|
9/30/2025
|
-1.20 / -9.60%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.64
|
11.30
|
132,700
|
|
|
9/29/2025
|
-1.30 / -9.42%
|
13.80
|
13.80
|
12.50
|
12.50
|
12.79
|
12.50
|
19,000
|
|
|
9/26/2025
|
-0.30 / -2.13%
|
14.10
|
14.50
|
13.00
|
13.80
|
13.63
|
13.80
|
24,500
|
|
|
9/25/2025
|
-1.30 / -8.44%
|
15.30
|
15.30
|
14.10
|
14.10
|
14.52
|
14.10
|
74,900
|
|
|
9/24/2025
|
-0.40 / -2.53%
|
15.50
|
15.70
|
14.80
|
15.40
|
15.24
|
15.40
|
33,200
|
|
|
9/23/2025
|
-0.40 / -2.47%
|
16.00
|
16.30
|
15.10
|
15.80
|
15.55
|
15.80
|
18,600
|
|
|
9/22/2025
|
-0.30 / -1.82%
|
15.60
|
16.50
|
15.50
|
16.20
|
15.66
|
16.20
|
32,000
|
|
|
9/19/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
15.80
|
16.50
|
16.18
|
16.50
|
80,400
|
|
|
9/18/2025
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
37,400
|
|
|
9/17/2025
|
-0.60 / -3.51%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.75
|
16.50
|
43,000
|
|
|
9/16/2025
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.60
|
17.10
|
16.85
|
17.10
|
18,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.79
|
16.90
|
34,600
|
|
|
9/12/2025
|
+0.10 / +0.60%
|
16.50
|
17.30
|
16.50
|
16.90
|
16.88
|
16.90
|
29,500
|
|
|