Register for real-time alerts, custom portfolio, and market movers
CTSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.8217 | -0.0573 | -6.52% | 0.8766 | 0.8766 | 0.79 | 181,165 |
| Apr 23 2024 | 0.879 | 0.069 | 8.52% | 0.82005 | 0.92 | 0.80 | 108,104 |
| Apr 22 2024 | 0.81 | 0.008 | 1.00% | 0.8421 | 0.8625 | 0.7928 | 97,905 |
| Apr 19 2024 | 0.802 | 0.001 | 0.12% | 0.81 | 0.841 | 0.79 | 46,299 |
| Apr 18 2024 | 0.801 | 0.011 | 1.39% | 0.81 | 0.85 | 0.7899 | 101,761 |
| Apr 17 2024 | 0.79 | -0.0077 | -0.97% | 0.782 | 0.85 | 0.782 | 38,395 |
| Apr 16 2024 | 0.7977 | -0.0691 | -7.97% | 0.851 | 0.87 | 0.7977 | 153,697 |
| Apr 15 2024 | 0.8668 | -0.0052 | -0.60% | 0.88 | 0.94 | 0.8536 | 71,836 |
| Apr 12 2024 | 0.872 | -0.0328 | -3.63% | 0.89 | 0.96 | 0.865 | 75,952 |
| Apr 11 2024 | 0.9048 | -0.0552 | -5.75% | 0.95 | 0.97535 | 0.90 | 108,903 |
| Apr 10 2024 | 0.96 | -0.0199 | -2.03% | 0.97 | 0.98 | 0.95 | 13,842 |
| Apr 09 2024 | 0.9799 | 0.0176 | 1.83% | 0.98 | 0.9991 | 0.945 | 48,248 |
| Apr 08 2024 | 0.9623 | -0.0477 | -4.72% | 1.00 | 1.00 | 0.95 | 64,625 |
| Apr 05 2024 | 1.01 | 0.06 | 5.76% | 0.9307 | 1.02 | 0.9263 | 165,783 |
| Apr 04 2024 | 0.955 | 0.0304 | 3.29% | 0.93 | 0.96 | 0.90 | 56,083 |
| Apr 03 2024 | 0.9246 | -0.0304 | -3.18% | 0.96 | 0.96 | 0.880362 | 78,360 |
| Apr 02 2024 | 0.955 | 0.046 | 5.06% | 0.9629 | 0.9629 | 0.8921 | 216,769 |
| Apr 01 2024 | 0.909 | -0.041 | -4.32% | 0.95 | 0.96 | 0.881 | 114,695 |
| Mar 28 2024 | 0.95 | 0.0201 | 2.16% | 0.91 | 0.96 | 0.8624 | 116,409 |
| Mar 27 2024 | 0.9299 | 0.0399 | 4.48% | 0.9126 | 0.9299 | 0.88 | 84,247 |
| Mar 26 2024 | 0.89 | -0.0173 | -1.91% | 0.92 | 0.94 | 0.874 | 65,041 |
| Mar 25 2024 | 0.9073 | 0.0174 | 1.96% | 0.89 | 0.9199 | 0.870101 | 73,616 |
| Mar 22 2024 | 0.8899 | 0.0299 | 3.48% | 0.8601 | 0.89 | 0.86 | 39,645 |
| Mar 21 2024 | 0.86 | -0.0087 | -1.00% | 0.871 | 0.92 | 0.86 | 115,556 |
| Mar 20 2024 | 0.8687 | -0.0213 | -2.39% | 0.932 | 0.96005 | 0.86 | 129,424 |
| Mar 19 2024 | 0.89 | -0.0761 | -7.88% | 0.97 | 0.999 | 0.8813 | 50,020 |
| Mar 18 2024 | 0.9661 | 0.0861 | 9.78% | 0.88 | 0.99 | 0.88 | 134,848 |
| Mar 15 2024 | 0.88 | -0.0899 | -9.27% | 0.96 | 0.96 | 0.8632 | 522,785 |
| Mar 14 2024 | 0.9699 | -0.0401 | -3.97% | 0.99 | 1.01 | 0.955 | 94,095 |
| Mar 13 2024 | 1.01 | 0.01 | 1.00% | 0.99 | 1.03 | 0.99 | 25,151 |
| Mar 12 2024 | 1.00 | -0.04 | -3.85% | 1.05 | 1.05 | 1.00 | 28,037 |
| Mar 11 2024 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 1.0101 | 35,155 |
| Mar 08 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.05 | 1.00 | 84,219 |
| Mar 07 2024 | 1.03 | 0.05 | 5.10% | 0.97 | 1.04 | 0.97 | 143,515 |
| Mar 06 2024 | 0.98 | 0.017 | 1.77% | 0.9575 | 0.99 | 0.952 | 75,987 |
| Mar 05 2024 | 0.963 | 0.013 | 1.37% | 0.96 | 1.00 | 0.95 | 65,369 |
| Mar 04 2024 | 0.95 | 0.0013 | 0.14% | 0.9425 | 1.01 | 0.927 | 138,925 |
| Mar 01 2024 | 0.9487 | -0.0103 | -1.07% | 0.959 | 0.99 | 0.9303 | 51,768 |
| Feb 29 2024 | 0.959 | -0.011 | -1.13% | 0.98 | 0.99 | 0.93 | 97,841 |
| Feb 28 2024 | 0.97 | 0.01 | 1.04% | 0.97 | 0.9979 | 0.9401 | 61,204 |
| Feb 27 2024 | 0.96 | -0.0238 | -2.42% | 0.9543 | 1.00 | 0.9305 | 107,167 |
| Feb 26 2024 | 0.9838 | 0.0038 | 0.39% | 0.99 | 1.015 | 0.94 | 106,441 |
| Feb 23 2024 | 0.98 | -0.01 | -1.01% | 0.99 | 1.02 | 0.98 | 73,281 |
| Feb 22 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.03 | 0.9801 | 227,509 |
| Feb 21 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.02 | 0.98 | 136,878 |
| Feb 20 2024 | 1.02 | 0.01 | 0.99% | 0.99 | 1.03 | 0.97 | 167,940 |
| Feb 16 2024 | 1.01 | 0.00 | 0.00% | 0.99 | 1.01 | 0.95 | 95,887 |
| Feb 15 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 0.975 | 79,872 |
| Feb 14 2024 | 1.01 | 0.00 | 0.00% | 0.9801 | 1.01 | 0.965 | 56,282 |
| Feb 13 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.01 | 0.98 | 71,488 |
| Feb 12 2024 | 1.00 | -0.04 | -3.85% | 1.02 | 1.0289 | 0.99 | 47,448 |
| Feb 09 2024 | 1.04 | 0.02 | 1.96% | 1.00 | 1.05 | 1.00 | 61,184 |
| Feb 08 2024 | 1.02 | 0.00 | 0.00% | 1.00 | 1.06 | 0.9801 | 260,990 |
| Feb 07 2024 | 1.02 | 0.02 | 2.00% | 0.9905 | 1.02 | 0.93 | 52,103 |
| Feb 06 2024 | 1.00 | 0.0102 | 1.03% | 0.9703 | 1.02 | 0.96 | 40,582 |
| Feb 05 2024 | 0.9898 | -0.0302 | -2.96% | 0.9951 | 1.00 | 0.95 | 131,519 |
| Feb 02 2024 | 1.02 | 0.01 | 0.99% | 0.99 | 1.02 | 0.9502 | 119,790 |
| Feb 01 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.01 | 0.96 | 81,667 |
| Jan 31 2024 | 1.01 | -0.02 | -1.94% | 1.03 | 1.03 | 1.00 | 91,910 |
| Jan 30 2024 | 1.03 | 0.01 | 0.98% | 1.02 | 1.03 | 0.98 | 66,729 |
| Jan 29 2024 | 1.02 | 0.03 | 3.03% | 0.99 | 1.02 | 0.95 | 159,744 |
| Jan 26 2024 | 0.99 | 0.1068 | 12.09% | 0.8832 | 1.0099 | 0.88 | 119,655 |
