|
Closing price on 9/29/2025
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.50 |
| Volume |
19,000 |
| Split-adjusted Price |
12.50 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2025
|
+0.10 / +0.60%
|
16.70
|
17.40
|
16.20
|
16.80
|
16.64
|
16.80
|
282,400
|
|
|
9/10/2025
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.00
|
16.70
|
16.46
|
16.70
|
64,200
|
|
|
9/9/2025
|
-1.10 / -6.29%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.46
|
16.40
|
195,300
|
|
|
9/8/2025
|
-0.50 / -2.78%
|
17.90
|
18.20
|
16.80
|
17.50
|
17.35
|
17.50
|
96,300
|
|
|
9/5/2025
|
-0.60 / -3.23%
|
18.00
|
18.50
|
17.40
|
18.00
|
17.79
|
18.00
|
114,500
|
|
|
9/4/2025
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.38
|
18.60
|
73,400
|
|
|
9/3/2025
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.00
|
18.60
|
18.46
|
18.60
|
60,000
|
|
|
8/29/2025
|
0.00 / 0.00%
|
18.40
|
18.70
|
17.80
|
18.50
|
18.21
|
18.50
|
85,000
|
|
|
8/28/2025
|
+0.20 / +1.09%
|
18.80
|
18.80
|
17.90
|
18.50
|
18.09
|
18.50
|
191,500
|
|
|
8/27/2025
|
-0.20 / -1.08%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.58
|
18.30
|
55,700
|
|
|
8/26/2025
|
-0.80 / -4.15%
|
18.80
|
19.50
|
18.50
|
18.50
|
18.94
|
18.50
|
57,000
|
|
|
8/25/2025
|
+0.50 / +2.66%
|
19.60
|
20.00
|
18.60
|
19.30
|
19.56
|
19.30
|
32,500
|
|
|
8/22/2025
|
-1.30 / -6.47%
|
19.00
|
20.00
|
18.80
|
18.80
|
19.34
|
18.80
|
44,200
|
|
|
8/21/2025
|
-0.30 / -1.47%
|
20.40
|
21.40
|
19.00
|
20.10
|
19.86
|
20.10
|
118,700
|
|
|
8/20/2025
|
+1.40 / +7.37%
|
19.00
|
20.40
|
18.40
|
20.40
|
18.98
|
20.40
|
208,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.30
|
19.00
|
18.76
|
19.00
|
53,000
|
|
|
8/18/2025
|
-1.30 / -6.40%
|
20.10
|
20.10
|
18.30
|
19.00
|
19.13
|
19.00
|
134,600
|
|
|
8/15/2025
|
-0.70 / -3.33%
|
21.50
|
21.80
|
20.30
|
20.30
|
20.98
|
20.30
|
84,400
|
|
|