Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTKUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.8438 | 0.0692 | 8.93% | 0.7754 | 0.8668 | 0.7631 | 9,339,046.00 |
| Jun 21 2024 | 0.7746 | 0.0198 | 2.62% | 0.7527 | 0.7955 | 0.7463 | 3,480,492.00 |
| Jun 20 2024 | 0.7548 | -0.0535 | -6.62% | 0.8131 | 0.8489 | 0.7519 | 5,119,265.00 |
| Jun 19 2024 | 0.8083 | -0.0381 | -4.50% | 0.8384 | 0.9035 | 0.7859 | 12,546,160.00 |
| Jun 18 2024 | 0.8464 | 0.0964 | 12.85% | 0.7488 | 0.894 | 0.7105 | 18,682,506.00 |
| Jun 17 2024 | 0.750 | -0.1046 | -12.24% | 0.8613 | 0.8968 | 0.730 | 6,891,570.00 |
| Jun 16 2024 | 0.8546 | -0.0187 | -2.14% | 0.875 | 0.897 | 0.8395 | 5,905,431.00 |
| Jun 15 2024 | 0.8733 | 0.0478 | 5.79% | 0.8232 | 0.9598 | 0.8218 | 20,242,719.00 |
| Jun 14 2024 | 0.8255 | 0.0005 | 0.06% | 0.8311 | 0.9169 | 0.7683 | 20,950,483.00 |
| Jun 13 2024 | 0.825 | 0.0839 | 11.32% | 0.7411 | 0.920 | 0.7072 | 31,061,080.00 |
| Jun 12 2024 | 0.7411 | -0.0736 | -9.03% | 0.8089 | 0.825 | 0.727 | 11,769,344.00 |
| Jun 11 2024 | 0.8147 | 0.0967 | 13.47% | 0.7185 | 0.9498 | 0.6934 | 31,699,118.00 |
| Jun 10 2024 | 0.718 | -0.026 | -3.49% | 0.7387 | 0.761 | 0.7112 | 2,780,728.00 |
| Jun 09 2024 | 0.744 | -0.0019 | -0.25% | 0.7455 | 0.7604 | 0.7332 | 1,746,822.00 |
| Jun 08 2024 | 0.7459 | -0.0447 | -5.65% | 0.7918 | 0.8147 | 0.7357 | 2,085,716.00 |
| Jun 07 2024 | 0.7906 | -0.1441 | -15.42% | 0.9271 | 0.9585 | 0.7371 | 6,190,230.00 |
| Jun 06 2024 | 0.9347 | 0.0576 | 6.57% | 0.8779 | 0.972 | 0.8475 | 7,323,452.00 |
| Jun 05 2024 | 0.8771 | 0.0387 | 4.62% | 0.8322 | 0.9086 | 0.8123 | 7,799,445.00 |
| Jun 04 2024 | 0.8384 | 0.0089 | 1.07% | 0.8322 | 0.8477 | 0.8123 | 3,274,425.00 |
| Jun 03 2024 | 0.8295 | -0.0259 | -3.03% | 0.8489 | 0.907 | 0.8217 | 6,975,185.00 |
| Jun 02 2024 | 0.8554 | 0.0139 | 1.65% | 0.8426 | 0.891 | 0.8145 | 9,146,455.00 |
| Jun 01 2024 | 0.8415 | -0.0059 | -0.70% | 0.8486 | 0.884 | 0.829 | 5,542,793.00 |
| May 31 2024 | 0.8474 | -0.0478 | -5.34% | 0.9052 | 0.9293 | 0.8354 | 13,575,274.00 |
| May 30 2024 | 0.8952 | -0.1448 | -13.92% | 1.06 | 1.19 | 0.8669 | 29,753,434.00 |
| May 29 2024 | 1.04 | 0.340 | 49.13% | 0.6984 | 1.73 | 0.6934 | 111,192,698.00 |
| May 28 2024 | 0.6974 | -0.0106 | -1.50% | 0.7092 | 0.7092 | 0.684 | 971,952.00 |
| May 27 2024 | 0.708 | 0.0039 | 0.55% | 0.7044 | 0.7188 | 0.690 | 539,447.00 |
| May 26 2024 | 0.7041 | -0.007 | -0.98% | 0.7108 | 0.720 | 0.6981 | 593,369.00 |
| May 25 2024 | 0.7111 | 0.0347 | 5.13% | 0.677 | 0.7193 | 0.677 | 859,161.00 |
| May 24 2024 | 0.6764 | -0.016 | -2.31% | 0.6936 | 0.6994 | 0.6605 | 583,692.00 |
| May 23 2024 | 0.6924 | -0.0122 | -1.73% | 0.7043 | 0.7187 | 0.6721 | 848,033.00 |
| May 22 2024 | 0.7046 | -0.0115 | -1.61% | 0.716 | 0.721 | 0.6984 | 489,401.00 |
| May 21 2024 | 0.7161 | 0.0013 | 0.18% | 0.7148 | 0.7219 | 0.705 | 615,511.00 |
| May 20 2024 | 0.7148 | 0.0455 | 6.80% | 0.6687 | 0.7209 | 0.6607 | 1,008,707.00 |
| May 19 2024 | 0.6693 | -0.027 | -3.88% | 0.6972 | 0.710 | 0.664 | 501,405.00 |
| May 18 2024 | 0.6963 | 0.0065 | 0.94% | 0.6892 | 0.7029 | 0.6818 | 426,124.00 |
| May 17 2024 | 0.6898 | 0.0165 | 2.45% | 0.6732 | 0.6963 | 0.6667 | 491,355.00 |
| May 16 2024 | 0.6733 | 0.0073 | 1.10% | 0.6656 | 0.6776 | 0.6461 | 882,689.00 |
| May 15 2024 | 0.666 | 0.0339 | 5.36% | 0.6313 | 0.6702 | 0.6217 | 1,355,265.00 |
| May 14 2024 | 0.6321 | 0.0041 | 0.65% | 0.6286 | 0.6608 | 0.6235 | 2,093,654.00 |
| May 13 2024 | 0.628 | -0.032 | -4.85% | 0.6602 | 0.6738 | 0.624 | 1,270,151.00 |
| May 12 2024 | 0.660 | -0.0155 | -2.29% | 0.6772 | 0.6905 | 0.6425 | 1,817,976.00 |
| May 11 2024 | 0.6755 | 0.0191 | 2.91% | 0.6567 | 0.6873 | 0.6553 | 1,321,204.00 |
| May 10 2024 | 0.6564 | -0.0253 | -3.71% | 0.6833 | 0.6953 | 0.6427 | 1,313,885.00 |
| May 09 2024 | 0.6817 | 0.0062 | 0.92% | 0.6777 | 0.6858 | 0.6541 | 722,328.00 |
| May 08 2024 | 0.6755 | 0.0073 | 1.09% | 0.6656 | 0.687 | 0.6567 | 1,086,083.00 |
| May 07 2024 | 0.6682 | -0.0133 | -1.95% | 0.682 | 0.6919 | 0.656 | 1,783,851.00 |
| May 06 2024 | 0.6815 | -0.0151 | -2.17% | 0.697 | 0.722 | 0.6799 | 1,766,336.00 |
| May 05 2024 | 0.6966 | -0.0266 | -3.68% | 0.7227 | 0.7297 | 0.691 | 5,992,429.00 |
| May 04 2024 | 0.7232 | 0.0021 | 0.29% | 0.7181 | 0.7337 | 0.7142 | 3,612,901.00 |
| May 03 2024 | 0.7211 | 0.0175 | 2.49% | 0.704 | 0.728 | 0.6943 | 1,775,160.00 |
| May 02 2024 | 0.7036 | 0.0389 | 5.85% | 0.6636 | 0.7072 | 0.633 | 2,083,104.00 |
| May 01 2024 | 0.6647 | 0.0009 | 0.14% | 0.6622 | 0.6788 | 0.6039 | 4,435,582.00 |
| Apr 30 2024 | 0.6638 | -0.0217 | -3.17% | 0.6851 | 0.6947 | 0.630 | 1,629,126.00 |
| Apr 29 2024 | 0.6855 | 0.0026 | 0.38% | 0.757 | 0.7767 | 0.6612 | 1,503,757.00 |
| Apr 28 2024 | 0.6829 | -0.0432 | -5.95% | 0.7244 | 0.740 | 0.6801 | 940,608.00 |
| Apr 27 2024 | 0.7261 | 0.0342 | 4.94% | 0.6925 | 0.730 | 0.6607 | 700,797.00 |
| Apr 26 2024 | 0.6919 | -0.0458 | -6.21% | 0.7365 | 0.7456 | 0.6909 | 1,684,608.00 |
| Apr 25 2024 | 0.7377 | 0.0123 | 1.70% | 0.7248 | 0.7459 | 0.701 | 977,234.00 |
| Apr 24 2024 | 0.7254 | -0.0317 | -4.19% | 0.757 | 0.7767 | 0.7168 | 1,104,769.00 |
| Apr 23 2024 | 0.7571 | -0.0239 | -3.06% | 0.7808 | 0.7903 | 0.7466 | 1,551,247.00 |
| Apr 22 2024 | 0.781 | 0.0059 | 0.76% | 0.7776 | 0.7916 | 0.7681 | 878,679.00 |
| Apr 21 2024 | 0.7751 | 0.009 | 1.17% | 0.7664 | 0.7811 | 0.7497 | 1,935,262.00 |
| Apr 20 2024 | 0.7661 | 0.0239 | 3.22% | 0.7366 | 0.777 | 0.7225 | 1,357,236.00 |
| Apr 19 2024 | 0.7422 | 0.0484 | 6.98% | 0.7006 | 0.7687 | 0.6604 | 2,609,950.00 |
| Apr 18 2024 | 0.6938 | 0.018 | 2.66% | 0.6753 | 0.7116 | 0.6604 | 2,085,742.00 |
| Apr 17 2024 | 0.6758 | -0.0113 | -1.64% | 0.6886 | 0.7069 | 0.6553 | 2,114,390.00 |
| Apr 16 2024 | 0.6871 | 0.005 | 0.73% | 0.6817 | 0.6951 | 0.6421 | 3,546,236.00 |
| Apr 15 2024 | 0.6821 | -0.0719 | -9.54% | 0.741 | 0.7816 | 0.6792 | 4,104,568.00 |
| Apr 14 2024 | 0.754 | -0.0207 | -2.67% | 0.7626 | 0.7868 | 0.6976 | 3,227,903.00 |
| Apr 13 2024 | 0.7747 | -0.0232 | -2.91% | 0.7877 | 0.8256 | 0.6951 | 3,726,056.00 |
| Apr 12 2024 | 0.7979 | -0.0916 | -10.30% | 0.8893 | 0.9096 | 0.7201 | 2,455,756.00 |
| Apr 11 2024 | 0.8895 | -0.0424 | -4.55% | 0.9338 | 0.9338 | 0.882 | 1,039,988.00 |
| Apr 10 2024 | 0.9319 | 0.0219 | 2.41% | 0.907 | 0.9388 | 0.870 | 1,576,464.00 |
| Apr 09 2024 | 0.910 | -0.0434 | -4.55% | 0.9534 | 0.9622 | 0.907 | 1,107,158.00 |
| Apr 08 2024 | 0.9534 | 0.0262 | 2.83% | 0.9282 | 0.9731 | 0.9104 | 1,196,440.00 |
| Apr 07 2024 | 0.9272 | -0.0177 | -1.87% | 0.9432 | 0.9738 | 0.9169 | 1,182,776.00 |
| Apr 06 2024 | 0.9449 | 0.0616 | 6.97% | 0.8828 | 0.9891 | 0.8781 | 1,884,056.00 |
| Apr 05 2024 | 0.8833 | -0.0275 | -3.02% | 0.911 | 0.9116 | 0.8411 | 1,990,534.00 |
| Apr 04 2024 | 0.9108 | 0.0328 | 3.74% | 0.8751 | 0.9509 | 0.8485 | 1,886,513.00 |
| Apr 03 2024 | 0.878 | -0.0273 | -3.02% | 0.905 | 0.9887 | 0.8526 | 2,536,693.00 |
| Apr 02 2024 | 0.9053 | -0.0533 | -5.56% | 0.958 | 0.9583 | 0.8801 | 2,082,395.00 |
| Apr 01 2024 | 0.9586 | -0.0814 | -7.83% | 1.04 | 1.10 | 0.9192 | 5,166,480.00 |
| Mar 31 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.10 | 1.02 | 2,988,424.00 |
| Mar 30 2024 | 1.03 | -0.020 | -1.90% | 1.04 | 1.09 | 1.01 | 3,464,910.00 |
| Mar 29 2024 | 1.05 | 0.080 | 8.77% | 0.9649 | 1.05 | 0.9561 | 4,194,718.00 |
| Mar 28 2024 | 0.9653 | 0.0153 | 1.61% | 0.9522 | 0.972 | 0.926 | 2,871,384.00 |
| Mar 27 2024 | 0.950 | 0.0295 | 3.20% | 0.9226 | 0.9578 | 0.9017 | 3,751,463.00 |
| Mar 26 2024 | 0.9205 | 0.0146 | 1.61% | 0.9071 | 0.9455 | 0.887 | 6,214,687.00 |
| Mar 25 2024 | 0.9059 | -0.0655 | -6.74% | 0.9675 | 0.9808 | 0.902 | 8,321,753.00 |
| Mar 24 2024 | 0.9714 | 0.0057 | 0.59% | 0.963 | 0.9805 | 0.9385 | 2,178,585.00 |
| Mar 23 2024 | 0.9657 | -0.0209 | -2.12% | 0.9939 | 1.01 | 0.9608 | 2,409,808.00 |
