Register to chat with like-minded investors on our interactive forums.
CTMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.98 | -0.06 | -2.94% | 2.03 | 2.05 | 1.85 | 12,134,735 |
| May 09 2024 | 2.04 | -2.15 | -51.31% | 2.722 | 2.8098 | 2.01 | 41,344,490 |
| May 08 2024 | 4.19 | 0.12 | 2.95% | 4.11 | 4.205 | 3.79 | 37,396,890 |
| May 07 2024 | 4.07 | -0.30 | -6.86% | 4.45 | 4.49 | 4.07 | 4,413,295 |
| May 06 2024 | 4.37 | -0.06 | -1.35% | 4.88 | 4.94 | 4.27 | 5,059,331 |
| May 03 2024 | 4.43 | -0.07 | -1.56% | 4.62 | 5.06 | 4.43 | 11,077,570 |
| May 02 2024 | 4.50 | -0.63 | -12.28% | 4.40 | 4.74 | 4.07 | 15,813,097 |
| May 01 2024 | 5.13 | 3.50 | 214.72% | 3.28 | 5.85 | 2.78 | 206,331,455 |
| Apr 30 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.66 | 1.59 | 381,989 |
| Apr 29 2024 | 1.61 | 0.02 | 1.26% | 1.60 | 1.65 | 1.58 | 399,614 |
| Apr 26 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.65 | 1.59 | 249,227 |
| Apr 25 2024 | 1.60 | -0.03 | -1.84% | 1.62 | 1.64 | 1.58 | 285,241 |
| Apr 24 2024 | 1.63 | -0.05 | -2.98% | 1.68 | 1.70 | 1.62 | 350,909 |
| Apr 23 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.73 | 1.64 | 290,171 |
| Apr 22 2024 | 1.67 | 0.00 | 0.00% | 1.76 | 1.762 | 1.67 | 257,899 |
| Apr 19 2024 | 1.67 | -0.06 | -3.47% | 1.72 | 1.75 | 1.635 | 505,550 |
| Apr 18 2024 | 1.73 | -0.03 | -1.70% | 1.77 | 1.7875 | 1.72 | 198,849 |
| Apr 17 2024 | 1.76 | -0.10 | -5.38% | 1.84 | 1.86 | 1.76 | 585,231 |
| Apr 16 2024 | 1.86 | -0.11 | -5.58% | 1.9108 | 1.9457 | 1.86 | 272,958 |
| Apr 15 2024 | 1.97 | -0.18 | -8.37% | 2.14 | 2.14 | 1.94 | 382,935 |
| Apr 12 2024 | 2.15 | 0.00 | 0.00% | 2.14 | 2.26 | 2.07 | 923,168 |
| Apr 11 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.16 | 2.06 | 1,012,264 |
| Apr 10 2024 | 2.10 | 0.07 | 3.45% | 2.01 | 2.11 | 1.80 | 2,570,214 |
| Apr 09 2024 | 2.03 | -0.03 | -1.46% | 2.06 | 2.08 | 2.00 | 196,005 |
| Apr 08 2024 | 2.06 | 0.00 | 0.00% | 2.09 | 2.10 | 2.05 | 198,344 |
| Apr 05 2024 | 2.06 | 0.00 | 0.00% | 2.07 | 2.14 | 2.05 | 256,505 |
| Apr 04 2024 | 2.06 | -0.09 | -4.19% | 2.18 | 2.18 | 2.055 | 267,284 |
| Apr 03 2024 | 2.15 | 0.01 | 0.47% | 2.13 | 2.18 | 2.08 | 524,864 |
| Apr 02 2024 | 2.14 | -0.01 | -0.47% | 2.115 | 2.14 | 2.07 | 297,213 |
| Apr 01 2024 | 2.15 | -0.03 | -1.38% | 2.19 | 2.20 | 2.08 | 319,544 |
| Mar 28 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.30 | 2.17 | 2,853,499 |
| Mar 27 2024 | 2.19 | 0.08 | 3.79% | 2.12 | 2.20 | 2.08 | 590,298 |
| Mar 26 2024 | 2.11 | -0.03 | -1.40% | 2.16 | 2.16 | 1.99 | 645,917 |
| Mar 25 2024 | 2.14 | 0.03 | 1.42% | 2.13 | 2.155 | 2.09 | 357,945 |
| Mar 22 2024 | 2.11 | -0.13 | -5.80% | 2.21 | 2.21 | 2.10 | 287,790 |
| Mar 21 2024 | 2.24 | -0.03 | -1.32% | 2.23 | 2.31 | 2.21 | 668,023 |
| Mar 20 2024 | 2.27 | 0.09 | 4.13% | 2.20 | 2.28 | 2.12 | 651,090 |
| Mar 19 2024 | 2.18 | 0.16 | 7.92% | 2.01 | 2.235 | 1.98 | 916,747 |
| Mar 18 2024 | 2.02 | -0.05 | -2.42% | 2.09 | 2.10 | 1.955 | 982,578 |
| Mar 15 2024 | 2.07 | 0.01 | 0.49% | 2.05 | 2.155 | 2.02 | 486,937 |
| Mar 14 2024 | 2.06 | -0.04 | -1.90% | 2.10 | 2.12 | 1.93 | 1,089,681 |
| Mar 13 2024 | 2.10 | -0.05 | -2.33% | 2.12 | 2.165 | 2.07 | 665,437 |
| Mar 12 2024 | 2.15 | -0.36 | -14.34% | 2.02 | 2.1992 | 1.905 | 2,037,882 |
| Mar 11 2024 | 2.51 | 0.01 | 0.40% | 2.52 | 2.57 | 2.46 | 1,624,753 |
| Mar 08 2024 | 2.50 | -0.06 | -2.34% | 2.52 | 2.67 | 2.49 | 570,212 |
| Mar 07 2024 | 2.56 | -0.14 | -5.19% | 2.73 | 2.73 | 2.44 | 1,185,185 |
| Mar 06 2024 | 2.70 | -0.02 | -0.74% | 2.78 | 2.79 | 2.50 | 1,255,557 |
| Mar 05 2024 | 2.72 | -0.02 | -0.73% | 2.70 | 2.8506 | 2.69 | 2,395,048 |
| Mar 04 2024 | 2.74 | 0.09 | 3.40% | 2.70 | 2.855 | 2.55 | 2,457,781 |
| Mar 01 2024 | 2.65 | 0.20 | 8.16% | 2.42 | 2.78 | 2.36 | 3,015,230 |
| Feb 29 2024 | 2.45 | -0.09 | -3.54% | 2.44 | 2.62 | 2.39 | 2,026,982 |
| Feb 28 2024 | 2.54 | 0.29 | 12.89% | 2.18 | 2.74 | 2.17 | 6,833,693 |
| Feb 27 2024 | 2.25 | 0.60 | 36.36% | 1.66 | 2.44 | 1.66 | 9,614,871 |
| Feb 26 2024 | 1.65 | 0.15 | 10.00% | 1.48 | 1.65 | 1.46 | 516,311 |
| Feb 23 2024 | 1.50 | 0.02 | 1.35% | 1.46 | 1.52 | 1.43 | 1,010,280 |
| Feb 22 2024 | 1.48 | 0.03 | 2.07% | 1.46 | 1.50 | 1.44 | 135,485 |
| Feb 21 2024 | 1.45 | -0.02 | -1.36% | 1.46 | 1.48 | 1.44 | 81,048 |
| Feb 20 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.50 | 1.46 | 105,305 |
| Feb 16 2024 | 1.47 | -0.03 | -2.00% | 1.47 | 1.53 | 1.46 | 153,976 |
| Feb 15 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.53 | 1.46 | 222,859 |
| Feb 14 2024 | 1.49 | 0.08 | 5.67% | 1.45 | 1.49 | 1.42 | 159,432 |
| Feb 13 2024 | 1.41 | -0.12 | -7.84% | 1.452 | 1.46 | 1.41 | 252,696 |
| Feb 12 2024 | 1.53 | 0.01 | 0.66% | 1.50 | 1.57 | 1.4805 | 142,264 |
