|
Closing price on 7/24/2026
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
30,600 |
| Split-adjusted Price |
5.78 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
-0.10 / -1.43%
|
7.00
|
7.40
|
6.80
|
6.90
|
6.95
|
5.78
|
30,600
|
|
|
7/23/2026
|
-0.20 / -2.78%
|
7.40
|
7.60
|
6.90
|
7.00
|
7.11
|
5.86
|
130,700
|
|
|
7/22/2026
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.12
|
6.03
|
54,700
|
|
|
7/21/2026
|
+0.10 / +1.43%
|
7.10
|
7.70
|
7.00
|
7.10
|
7.27
|
5.94
|
144,700
|
|
|
7/20/2026
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.01
|
5.86
|
58,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.10
|
7.50
|
7.31
|
6.28
|
67,400
|
|
|
7/16/2026
|
+0.20 / +2.74%
|
7.30
|
7.80
|
6.60
|
7.50
|
7.15
|
6.28
|
144,700
|
|
|
7/15/2026
|
-0.40 / -5.19%
|
7.50
|
7.70
|
7.20
|
7.30
|
7.37
|
6.11
|
192,900
|
|
|
7/14/2026
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.57
|
6.45
|
56,900
|
|
|
7/13/2026
|
-0.70 / -8.43%
|
8.40
|
8.50
|
7.50
|
7.60
|
7.85
|
6.36
|
292,400
|
|
|
7/10/2026
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.41
|
6.95
|
34,800
|
|
|
7/9/2026
|
-0.10 / -1.20%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.32
|
6.87
|
219,400
|
|
|
7/8/2026
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.33
|
6.95
|
23,100
|
|
|
7/7/2026
|
+0.50 / +6.25%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.42
|
7.12
|
24,400
|
|
|
7/6/2026
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.16
|
6.70
|
29,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.29
|
7.03
|
122,900
|
|
|
7/2/2026
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.56
|
7.03
|
64,700
|
|
|
7/1/2026
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
7.37
|
56,700
|
|
|
6/30/2026
|
+0.40 / +4.65%
|
9.00
|
9.10
|
8.60
|
9.00
|
8.89
|
7.53
|
113,000
|
|
|
6/29/2026
|
-0.30 / -3.37%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.84
|
7.20
|
123,800
|
|
|
6/26/2026
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.97
|
7.45
|
77,400
|
|
|
6/25/2026
|
+0.20 / +2.25%
|
9.10
|
9.70
|
9.00
|
9.10
|
9.19
|
7.62
|
114,300
|
|
|
6/24/2026
|
+0.60 / +7.23%
|
8.30
|
9.10
|
8.20
|
8.90
|
8.70
|
7.45
|
368,100
|
|
|
6/23/2026
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.47
|
6.95
|
110,300
|
|
|
6/22/2026
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.70
|
7.12
|
76,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.95
|
7.45
|
160,100
|
|
|
6/18/2026
|
+0.10 / +1.14%
|
9.50
|
9.50
|
8.80
|
8.90
|
9.13
|
7.45
|
179,300
|
|
|
6/17/2026
|
+0.80 / +10.00%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.76
|
7.37
|
181,100
|
|
|
6/16/2026
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.64
|
6.70
|
164,800
|
|
|
6/15/2026
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.44
|
6.11
|
147,800
|
|
|