Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.56 | -0.03 | -1.16% | 2.5001 | 2.63 | 2.5001 | 7,395 |
| Jun 06 2024 | 2.59 | -0.06 | -2.26% | 2.54 | 2.65 | 2.5301 | 11,801 |
| Jun 05 2024 | 2.65 | 0.05 | 1.92% | 2.55 | 2.65 | 2.435 | 4,757 |
| Jun 04 2024 | 2.60 | 0.01 | 0.39% | 2.54 | 2.65 | 2.54 | 5,012 |
| Jun 03 2024 | 2.59 | 0.10 | 4.02% | 2.49 | 2.59 | 2.34 | 20,891 |
| May 31 2024 | 2.49 | 0.04 | 1.63% | 2.48 | 2.5999 | 2.2301 | 6,247 |
| May 30 2024 | 2.45 | -0.18 | -6.92% | 2.61 | 2.6327 | 2.45 | 17,842 |
| May 29 2024 | 2.6321 | 0.10 | 4.04% | 2.60 | 2.65 | 2.50 | 4,151 |
| May 28 2024 | 2.53 | -0.04 | -1.56% | 2.65 | 2.65 | 2.43 | 6,631 |
| May 24 2024 | 2.57 | 0.06 | 2.39% | 2.64 | 2.65 | 2.46 | 85,555 |
| May 23 2024 | 2.5101 | 0.01 | 0.41% | 2.52 | 2.93 | 2.41 | 83,377 |
| May 22 2024 | 2.4999 | 0.10 | 4.16% | 2.45 | 2.5499 | 2.1301 | 28,806 |
| May 21 2024 | 2.40 | 0.10 | 4.35% | 2.23 | 2.45 | 2.23 | 4,126 |
| May 20 2024 | 2.30 | 0.25 | 12.20% | 2.06 | 2.30 | 2.06 | 2,699 |
| May 17 2024 | 2.05 | -0.23 | -10.09% | 2.13 | 2.34 | 2.05 | 28,007 |
| May 16 2024 | 2.28 | -0.05 | -2.15% | 2.28 | 2.28 | 2.28 | 184 |
| May 15 2024 | 2.33 | 0.16 | 7.37% | 2.17 | 2.36 | 2.0475 | 14,888 |
| May 14 2024 | 2.17 | -0.01 | -0.45% | 2.08 | 2.1783 | 2.02 | 9,576 |
| May 13 2024 | 2.1799 | 0.13 | 6.34% | 2.11 | 2.1799 | 2.11 | 676 |
| May 10 2024 | 2.05 | -0.13 | -5.96% | 2.07 | 2.13 | 2.01 | 16,710 |
| May 09 2024 | 2.18 | 0.12 | 5.82% | 2.06 | 2.26 | 2.06 | 9,050 |
| May 08 2024 | 2.0601 | 0.01 | 0.49% | 2.1818 | 2.28 | 2.0601 | 5,860 |
| May 07 2024 | 2.05 | 0.03 | 1.49% | 2.09 | 2.19 | 2.05 | 2,866 |
| May 06 2024 | 2.02 | -0.18 | -8.18% | 2.20 | 2.2499 | 2.00 | 6,904 |
| May 03 2024 | 2.20 | 0.15 | 7.32% | 2.05 | 2.29 | 1.82 | 6,951 |
| May 02 2024 | 2.05 | 0.00 | 0.00% | 2.00 | 2.0712 | 2.00 | 1,636 |
| May 01 2024 | 2.05 | 0.05 | 2.50% | 2.03 | 2.44 | 1.87 | 4,419 |
| Apr 30 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.10 | 2.00 | 3,272 |
| Apr 29 2024 | 2.00 | -0.09 | -4.31% | 2.15 | 2.20 | 2.00 | 19,047 |
| Apr 26 2024 | 2.09 | 0.00 | 0.00% | 2.20 | 2.20 | 2.09 | 1,556 |
| Apr 25 2024 | 2.09 | 0.08 | 3.97% | 2.09 | 2.09 | 2.09 | 744 |
| Apr 24 2024 | 2.0101 | -0.19 | -8.63% | 2.20 | 2.359 | 2.0001 | 8,442 |
| Apr 23 2024 | 2.20 | 0.13 | 6.29% | 2.19 | 2.45 | 2.19 | 3,120 |
| Apr 22 2024 | 2.0699 | 0.09 | 4.81% | 1.80 | 2.0699 | 1.80 | 2,882 |
| Apr 19 2024 | 1.975 | -0.27 | -12.03% | 2.08 | 2.08 | 1.7401 | 10,814 |
| Apr 18 2024 | 2.245 | 0.04 | 2.05% | 2.4567 | 2.4567 | 2.05 | 513 |
| Apr 17 2024 | 2.20 | 0.00 | 0.00% | 2.241 | 2.241 | 1.94 | 6,733 |
| Apr 16 2024 | 2.20 | -0.21 | -8.71% | 2.29 | 2.40 | 2.11 | 38,022 |
| Apr 15 2024 | 2.41 | -0.16 | -6.23% | 2.55 | 2.55 | 2.405 | 12,796 |
| Apr 12 2024 | 2.57 | 0.12 | 4.71% | 2.50 | 2.7138 | 2.46 | 1,502 |
| Apr 11 2024 | 2.4545 | -0.15 | -5.60% | 2.53 | 2.65 | 2.43 | 2,222 |
| Apr 10 2024 | 2.60 | 0.13 | 5.26% | 2.63 | 2.63 | 2.47 | 2,413 |
| Apr 09 2024 | 2.47 | -0.23 | -8.35% | 2.43 | 2.67 | 2.43 | 1,857 |
| Apr 08 2024 | 2.695 | 0.03 | 1.32% | 2.75 | 2.75 | 2.695 | 13,936 |
| Apr 05 2024 | 2.66 | 0.06 | 2.31% | 2.58 | 2.9445 | 2.58 | 12,058 |
| Apr 04 2024 | 2.60 | -0.28 | -9.72% | 2.70 | 2.70 | 2.41 | 4,065 |
| Apr 03 2024 | 2.88 | 0.28 | 10.77% | 2.59 | 2.88 | 2.4907 | 1,789 |
| Apr 02 2024 | 2.60 | 0.10 | 4.00% | 2.59 | 2.92 | 2.47 | 2,704 |
| Apr 01 2024 | 2.50 | -0.06 | -2.34% | 2.50 | 2.81 | 2.50 | 1,763 |
| Mar 28 2024 | 2.56 | -0.02 | -0.78% | 2.74 | 2.85 | 2.55 | 6,289 |
| Mar 27 2024 | 2.58 | -0.32 | -11.03% | 2.90 | 2.90 | 2.58 | 5,414 |
| Mar 26 2024 | 2.90 | 0.17 | 6.14% | 2.89 | 2.90 | 2.6965 | 7,855 |
| Mar 25 2024 | 2.7323 | -0.17 | -5.78% | 2.75 | 2.90 | 2.71 | 5,372 |
| Mar 22 2024 | 2.90 | 0.00 | 0.00% | 2.85 | 2.90 | 2.48 | 9,279 |
| Mar 21 2024 | 2.90 | 0.16 | 5.84% | 2.79 | 3.00 | 2.79 | 21,692 |
| Mar 20 2024 | 2.74 | 0.29 | 11.84% | 2.45 | 2.74 | 2.45 | 25,410 |
| Mar 19 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.73 | 2.45 | 11,301 |
| Mar 18 2024 | 2.45 | 0.00 | 0.00% | 2.50 | 2.75 | 2.45 | 7,300 |
| Mar 15 2024 | 2.45 | 0.14 | 6.06% | 2.32 | 2.4999 | 2.30 | 4,064 |
| Mar 14 2024 | 2.31 | -0.03 | -1.28% | 2.37 | 2.37 | 2.31 | 171 |
| Mar 13 2024 | 2.34 | -0.02 | -0.85% | 2.37 | 2.39 | 2.3194 | 2,953 |
| Mar 12 2024 | 2.36 | -0.36 | -13.24% | 2.72 | 2.72 | 2.36 | 12,089 |
| Mar 11 2024 | 2.72 | -0.23 | -7.81% | 2.97 | 3.05 | 2.72 | 5,283 |
