|
Closing price on 10/8/2026
|
|
| Open |
7.50 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
141,300 |
| Split-adjusted Price |
6.28 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2026
|
-0.10 / -1.32%
|
7.50
|
7.90
|
7.40
|
7.50
|
7.50
|
6.28
|
141,300
|
|
|
10/7/2026
|
+0.10 / +1.33%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.54
|
6.36
|
93,000
|
|
|
10/6/2026
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.10
|
7.50
|
7.36
|
6.28
|
178,100
|
|
|
10/5/2026
|
-0.30 / -3.95%
|
7.70
|
7.90
|
7.30
|
7.30
|
7.51
|
6.11
|
83,000
|
|
|
10/2/2026
|
+0.60 / +8.57%
|
7.20
|
7.70
|
7.00
|
7.60
|
7.34
|
6.36
|
280,700
|
|
|
10/1/2026
|
+0.30 / +4.48%
|
7.00
|
7.10
|
6.70
|
7.00
|
6.97
|
5.86
|
140,600
|
|
|
9/30/2026
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
5.61
|
102,200
|
|
|
9/29/2026
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
5.44
|
35,500
|
|
|
9/28/2026
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.46
|
5.36
|
82,000
|
|
|
9/25/2026
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
5.53
|
14,800
|
|
|
9/24/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
5.44
|
53,900
|
|
|
9/23/2026
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
5.53
|
28,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
5.44
|
36,300
|
|
|
9/21/2026
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.46
|
5.44
|
57,900
|
|
|
9/18/2026
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.48
|
5.36
|
40,800
|
|
|
9/17/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
5.53
|
33,900
|
|
|
9/16/2026
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.43
|
5.53
|
203,700
|
|
|
9/15/2026
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
5.27
|
81,900
|
|
|
9/14/2026
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
5.44
|
51,100
|
|
|
9/11/2026
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.69
|
5.69
|
710,400
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.70
|
6.58
|
5.61
|
45,100
|
|
|
9/9/2026
|
-0.40 / -5.63%
|
7.30
|
7.30
|
6.60
|
6.70
|
6.71
|
5.61
|
239,700
|
|
|
9/8/2026
|
+0.40 / +5.97%
|
6.70
|
7.30
|
6.60
|
7.10
|
7.03
|
5.94
|
179,000
|
|
|
9/7/2026
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.52
|
5.61
|
162,700
|
|
|
9/4/2026
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.46
|
5.44
|
71,100
|
|
|
9/3/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
5.53
|
46,300
|
|
|
8/28/2026
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
5.61
|
68,200
|
|
|
8/27/2026
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
5.69
|
137,300
|
|
|
8/26/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
5.61
|
110,200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.57
|
5.53
|
81,900
|
|
|