|
Closing price on 2/5/2026
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
32,700 |
| Split-adjusted Price |
6.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.41
|
6.30
|
32,700
|
|
|
2/4/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
6.70
|
33,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.70
|
6.63
|
6.70
|
34,000
|
|
|
2/2/2026
|
+0.60 / +9.84%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.67
|
6.70
|
36,600
|
|
|
1/30/2026
|
-0.50 / -7.58%
|
7.20
|
7.20
|
6.10
|
6.10
|
6.95
|
6.10
|
264,300
|
|
|
1/29/2026
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.54
|
6.60
|
46,900
|
|
|
1/28/2026
|
-0.40 / -6.25%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.11
|
6.00
|
46,700
|
|
|
1/27/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
6.40
|
14,000
|
|
|
1/26/2026
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.27
|
6.40
|
81,300
|
|
|
1/23/2026
|
-0.30 / -4.62%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.36
|
6.20
|
35,800
|
|
|
1/22/2026
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
6.50
|
47,500
|
|
|
1/21/2026
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.65
|
6.50
|
41,500
|
|
|
1/20/2026
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.65
|
6.70
|
61,100
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.57
|
6.60
|
13,800
|
|
|
1/16/2026
|
+0.10 / +1.54%
|
6.50
|
7.10
|
6.40
|
6.60
|
6.66
|
6.60
|
103,900
|
|
|
1/15/2026
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.40
|
6.50
|
134,500
|
|
|
1/14/2026
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.68
|
6.60
|
300,700
|
|
|
1/13/2026
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.77
|
6.70
|
198,000
|
|
|
1/12/2026
|
+0.10 / +1.49%
|
6.90
|
7.30
|
6.80
|
6.80
|
6.97
|
6.80
|
99,300
|
|
|
1/9/2026
|
-0.70 / -9.46%
|
7.40
|
7.70
|
6.70
|
6.70
|
6.74
|
6.70
|
655,100
|
|
|
1/8/2026
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.50
|
7.40
|
7.11
|
7.40
|
534,600
|
|
|
1/7/2026
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.78
|
6.80
|
128,200
|
|
|
1/6/2026
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.70
|
7.10
|
6.91
|
7.10
|
130,800
|
|
|
1/5/2026
|
-0.70 / -9.09%
|
7.70
|
8.20
|
7.00
|
7.00
|
7.02
|
7.00
|
1,333,100
|
|
|
12/31/2025
|
-0.80 / -9.41%
|
8.80
|
8.80
|
7.70
|
7.70
|
7.92
|
7.70
|
310,500
|
|
|
12/30/2025
|
-0.40 / -4.49%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.79
|
8.50
|
419,200
|
|
|
12/29/2025
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.40
|
8.90
|
8.90
|
8.90
|
92,800
|
|
|
12/26/2025
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.86
|
9.20
|
152,200
|
|
|
12/25/2025
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.50
|
9.00
|
9.16
|
9.00
|
252,800
|
|
|
12/24/2025
|
+0.10 / +1.19%
|
8.50
|
9.00
|
8.40
|
8.50
|
8.60
|
8.50
|
65,500
|
|
|