Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.10 | -0.07 | -2.21% | 3.18 | 3.18 | 3.10 | 245 |
| May 21 2024 | 3.17 | -0.02 | -0.63% | 3.18 | 3.18 | 3.09 | 1,950 |
| May 20 2024 | 3.19 | 0.04 | 1.27% | 3.18 | 3.20 | 3.06 | 8,603 |
| May 17 2024 | 3.15 | -0.03 | -0.94% | 3.17 | 3.19 | 3.15 | 2,288 |
| May 16 2024 | 3.18 | 0.01 | 0.32% | 3.17 | 3.20 | 3.17 | 2,440 |
| May 15 2024 | 3.17 | 0.11 | 3.59% | 3.15 | 3.17 | 3.06 | 7,519 |
| May 14 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0.00 |
| May 13 2024 | 3.06 | -0.01 | -0.33% | 3.07 | 3.07 | 3.06 | 9,695 |
| May 10 2024 | 3.07 | -0.01 | -0.32% | 3.09 | 3.09 | 3.06 | 6,157 |
| May 09 2024 | 3.08 | 0.03 | 0.98% | 3.04 | 3.19 | 3.04 | 8,845 |
| May 08 2024 | 3.05 | -0.05 | -1.61% | 3.10 | 3.15 | 3.02 | 17,094 |
| May 07 2024 | 3.10 | 0.05 | 1.64% | 3.06 | 3.12 | 3.06 | 8,356 |
| May 06 2024 | 3.05 | 0.02 | 0.66% | 3.04 | 3.08 | 3.02 | 6,569 |
| May 03 2024 | 3.03 | -0.03 | -0.98% | 3.06 | 3.10 | 3.03 | 12,178 |
| May 02 2024 | 3.06 | 0.00 | 0.00% | 3.08 | 3.12 | 3.02 | 5,720 |
| Apr 30 2024 | 3.06 | -0.13 | -4.08% | 3.16 | 3.20 | 3.00 | 62,366 |
| Apr 29 2024 | 3.19 | -0.11 | -3.33% | 3.31 | 3.31 | 3.19 | 26,413 |
| Apr 26 2024 | 3.30 | -0.06 | -1.79% | 3.37 | 3.42 | 3.28 | 48,512 |
| Apr 25 2024 | 3.36 | -0.13 | -3.72% | 3.46 | 3.47 | 3.36 | 22,403 |
| Apr 24 2024 | 3.49 | -0.61 | -14.88% | 3.80 | 3.80 | 3.46 | 72,285 |
| Apr 23 2024 | 4.10 | 0.04 | 0.99% | 4.10 | 4.10 | 3.98 | 14,000 |
| Apr 22 2024 | 4.06 | 0.04 | 1.00% | 4.10 | 4.10 | 3.92 | 1,881 |
| Apr 19 2024 | 4.02 | 0.11 | 2.81% | 3.91 | 4.10 | 3.87 | 39,225 |
| Apr 18 2024 | 3.91 | -0.03 | -0.76% | 3.88 | 3.91 | 3.76 | 2,350 |
| Apr 17 2024 | 3.94 | 0.03 | 0.77% | 3.97 | 3.97 | 3.90 | 14,461 |
| Apr 16 2024 | 3.91 | -0.04 | -1.01% | 3.95 | 3.99 | 3.91 | 10,818 |
| Apr 15 2024 | 3.95 | 0.01 | 0.25% | 3.97 | 3.99 | 3.95 | 60,458 |
| Apr 12 2024 | 3.94 | 0.05 | 1.29% | 3.88 | 3.99 | 3.88 | 17,151 |
| Apr 11 2024 | 3.89 | 0.08 | 2.10% | 3.77 | 3.89 | 3.76 | 65,259 |
| Apr 10 2024 | 3.81 | 0.05 | 1.33% | 3.82 | 3.86 | 3.78 | 58,546 |
| Apr 09 2024 | 3.76 | -0.03 | -0.79% | 3.75 | 3.82 | 3.75 | 50,479 |
| Apr 08 2024 | 3.79 | 0.05 | 1.34% | 3.75 | 3.80 | 3.74 | 49,078 |
| Apr 05 2024 | 3.74 | -0.05 | -1.32% | 3.79 | 3.79 | 3.71 | 11,174 |
| Apr 04 2024 | 3.79 | 0.04 | 1.07% | 3.75 | 3.79 | 3.70 | 29,612 |
| Apr 03 2024 | 3.75 | -0.03 | -0.79% | 3.78 | 3.79 | 3.74 | 73,028 |
| Apr 02 2024 | 3.78 | 0.00 | 0.00% | 3.80 | 3.80 | 3.62 | 32,058 |
| Mar 28 2024 | 3.78 | 0.02 | 0.53% | 3.76 | 3.78 | 3.72 | 15,460 |
| Mar 27 2024 | 3.76 | -0.06 | -1.57% | 3.76 | 3.78 | 3.66 | 10,323 |
| Mar 26 2024 | 3.82 | 0.10 | 2.69% | 3.72 | 3.86 | 3.70 | 36,762 |
| Mar 25 2024 | 3.72 | 0.00 | 0.00% | 3.74 | 3.74 | 3.68 | 14,140 |
| Mar 22 2024 | 3.72 | 0.32 | 9.41% | 3.40 | 3.74 | 3.38 | 95,782 |
| Mar 21 2024 | 3.40 | 0.04 | 1.19% | 3.30 | 3.46 | 3.30 | 3,804 |
| Mar 20 2024 | 3.36 | 0.06 | 1.82% | 3.40 | 3.40 | 3.34 | 2,837 |
| Mar 19 2024 | 3.30 | 0.00 | 0.00% | 3.36 | 3.40 | 3.30 | 2,000 |
| Mar 18 2024 | 3.30 | -0.14 | -4.07% | 3.32 | 3.32 | 3.28 | 4,131 |
| Mar 15 2024 | 3.44 | 0.06 | 1.78% | 3.36 | 3.46 | 3.36 | 2,328 |
| Mar 14 2024 | 3.38 | -0.08 | -2.31% | 3.46 | 3.46 | 3.38 | 330 |
| Mar 13 2024 | 3.46 | 0.02 | 0.58% | 3.42 | 3.46 | 3.40 | 1,085 |
| Mar 12 2024 | 3.44 | -0.02 | -0.58% | 3.46 | 3.50 | 3.42 | 2,720 |
| Mar 11 2024 | 3.46 | 0.00 | 0.00% | 3.48 | 3.56 | 3.46 | 6,969 |
| Mar 08 2024 | 3.46 | -0.10 | -2.81% | 3.46 | 3.56 | 3.46 | 16,164 |
| Mar 07 2024 | 3.56 | 0.04 | 1.14% | 3.46 | 3.56 | 3.46 | 7,393 |
| Mar 06 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 3,172 |
| Mar 05 2024 | 3.52 | 0.06 | 1.73% | 3.50 | 3.52 | 3.50 | 2,230 |
| Mar 04 2024 | 3.46 | -0.08 | -2.26% | 3.52 | 3.54 | 3.46 | 3,316 |
| Mar 01 2024 | 3.54 | 0.00 | 0.00% | 3.50 | 3.54 | 3.44 | 4,339 |
| Feb 29 2024 | 3.54 | 0.06 | 1.72% | 3.40 | 3.54 | 3.40 | 16,381 |
| Feb 28 2024 | 3.48 | 0.02 | 0.58% | 3.44 | 3.56 | 3.44 | 20,530 |
| Feb 27 2024 | 3.46 | 0.08 | 2.37% | 3.46 | 3.46 | 3.24 | 44,458 |
| Feb 26 2024 | 3.38 | -0.12 | -3.43% | 3.50 | 3.50 | 3.26 | 12,250 |
| Feb 23 2024 | 3.50 | 0.18 | 5.42% | 3.38 | 3.50 | 3.38 | 15,898 |
