|
Closing price on 8/11/2026
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
92,700 |
| Split-adjusted Price |
7.30 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
+0.20 / +2.82%
|
7.10
|
7.30
|
6.80
|
7.30
|
7.07
|
7.30
|
92,700
|
|
|
8/10/2026
|
-0.10 / -1.39%
|
7.40
|
7.50
|
6.80
|
7.10
|
6.98
|
7.10
|
54,400
|
|
|
8/7/2026
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.00
|
7.20
|
7.27
|
7.20
|
109,300
|
|
|
8/6/2026
|
+0.60 / +9.09%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.06
|
7.20
|
235,700
|
|
|
8/5/2026
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.59
|
6.60
|
142,600
|
|
|
8/4/2026
|
-0.30 / -4.76%
|
6.50
|
6.90
|
5.70
|
6.00
|
6.35
|
6.00
|
283,200
|
|
|
8/3/2026
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.10
|
6.30
|
6.44
|
6.30
|
80,900
|
|
|
7/31/2026
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.65
|
6.70
|
79,900
|
|
|
7/30/2026
|
-0.30 / -4.35%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.89
|
6.60
|
132,000
|
|
|
7/29/2026
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
6.90
|
6.89
|
6.90
|
26,100
|
|
|
7/28/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.72
|
6.90
|
61,500
|
|
|
7/27/2026
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
6.98
|
6.90
|
16,200
|
|
|
7/24/2026
|
-0.10 / -1.43%
|
7.00
|
7.40
|
6.80
|
6.90
|
6.95
|
6.90
|
30,600
|
|
|
7/23/2026
|
-0.20 / -2.78%
|
7.40
|
7.60
|
6.90
|
7.00
|
7.11
|
7.00
|
130,700
|
|
|
7/22/2026
|
+0.10 / +1.41%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.12
|
7.20
|
54,700
|
|
|
7/21/2026
|
+0.10 / +1.43%
|
7.10
|
7.70
|
7.00
|
7.10
|
7.27
|
7.10
|
144,700
|
|
|
7/20/2026
|
-0.50 / -6.67%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.01
|
7.00
|
58,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.10
|
7.50
|
7.31
|
7.50
|
67,400
|
|
|
7/16/2026
|
+0.20 / +2.74%
|
7.30
|
7.80
|
6.60
|
7.50
|
7.15
|
7.50
|
144,700
|
|
|
7/15/2026
|
-0.40 / -5.19%
|
7.50
|
7.70
|
7.20
|
7.30
|
7.37
|
7.30
|
192,900
|
|
|
7/14/2026
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.57
|
7.70
|
56,900
|
|
|
7/13/2026
|
-0.70 / -8.43%
|
8.40
|
8.50
|
7.50
|
7.60
|
7.85
|
7.60
|
292,400
|
|
|
7/10/2026
|
+0.10 / +1.22%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.41
|
8.30
|
34,800
|
|
|
7/9/2026
|
-0.10 / -1.20%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.32
|
8.20
|
219,400
|
|
|
7/8/2026
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.33
|
8.30
|
23,100
|
|
|
7/7/2026
|
+0.50 / +6.25%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.42
|
8.50
|
24,400
|
|
|
7/6/2026
|
-0.40 / -4.76%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.16
|
8.00
|
29,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.29
|
8.40
|
122,900
|
|
|
7/2/2026
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.56
|
8.40
|
64,700
|
|
|
7/1/2026
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
56,700
|
|
|