Register for streaming realtime charts, analysis tools, and prices.
CTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.34 | 0.06 | 2.63% | 2.30 | 2.39 | 2.23 | 159,342 |
| Apr 25 2024 | 2.28 | 0.02 | 0.88% | 2.26 | 2.32 | 2.16 | 157,924 |
| Apr 24 2024 | 2.26 | -0.09 | -3.83% | 2.33 | 2.39 | 2.22 | 99,136 |
| Apr 23 2024 | 2.35 | 0.15 | 6.82% | 2.23 | 2.38 | 2.22 | 155,012 |
| Apr 22 2024 | 2.20 | -0.01 | -0.45% | 2.25 | 2.26 | 2.11 | 176,518 |
| Apr 19 2024 | 2.21 | -0.16 | -6.75% | 2.32 | 2.35 | 2.19 | 88,215 |
| Apr 18 2024 | 2.37 | 0.04 | 1.72% | 2.27 | 2.41 | 2.21 | 176,751 |
| Apr 17 2024 | 2.33 | -0.04 | -1.69% | 2.35 | 2.39 | 2.27 | 125,204 |
| Apr 16 2024 | 2.37 | 0.14 | 6.28% | 2.27 | 2.40 | 2.1801 | 305,171 |
| Apr 15 2024 | 2.23 | -0.17 | -7.08% | 2.38 | 2.43 | 2.14 | 375,109 |
| Apr 12 2024 | 2.40 | -0.01 | -0.41% | 2.42 | 2.58 | 2.27 | 309,657 |
| Apr 11 2024 | 2.41 | -0.02 | -0.82% | 2.40 | 2.4315 | 2.28 | 222,708 |
| Apr 10 2024 | 2.43 | -0.07 | -2.80% | 2.50 | 2.55 | 2.33 | 242,430 |
| Apr 09 2024 | 2.50 | 0.31 | 14.16% | 2.15 | 2.50 | 2.15 | 493,819 |
| Apr 08 2024 | 2.19 | -0.07 | -3.10% | 2.22 | 2.275 | 2.10 | 213,407 |
| Apr 05 2024 | 2.26 | -0.05 | -2.16% | 2.27 | 2.38 | 2.25 | 112,612 |
| Apr 04 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.42 | 2.27 | 157,944 |
| Apr 03 2024 | 2.31 | -0.13 | -5.33% | 2.43 | 2.47 | 2.23 | 242,095 |
| Apr 02 2024 | 2.44 | -0.05 | -2.01% | 2.49 | 2.49 | 2.37 | 192,245 |
| Apr 01 2024 | 2.49 | 0.00 | 0.00% | 2.50 | 2.52 | 2.41 | 354,632 |
| Mar 28 2024 | 2.49 | 0.07 | 2.89% | 2.46 | 2.49 | 2.37 | 260,529 |
| Mar 27 2024 | 2.42 | -0.04 | -1.63% | 2.41 | 2.45 | 2.27 | 197,474 |
| Mar 26 2024 | 2.46 | 0.01 | 0.41% | 2.45 | 2.48 | 2.32 | 235,595 |
| Mar 25 2024 | 2.45 | -0.03 | -1.21% | 2.47 | 2.48 | 2.33 | 260,735 |
| Mar 22 2024 | 2.48 | 0.15 | 6.44% | 2.34 | 2.49 | 2.30 | 489,264 |
| Mar 21 2024 | 2.33 | -0.05 | -2.10% | 2.38 | 2.39 | 2.22 | 381,079 |
| Mar 20 2024 | 2.38 | 0.35 | 17.24% | 2.07 | 2.38 | 2.06 | 611,587 |
| Mar 19 2024 | 2.03 | 0.01 | 0.50% | 2.01 | 2.09 | 1.98 | 456,994 |
| Mar 18 2024 | 2.02 | 0.00 | 0.00% | 2.01 | 2.15 | 1.99 | 1,395,710 |
| Mar 15 2024 | 2.02 | 0.03 | 1.51% | 1.91 | 2.04 | 1.91 | 419,178 |
| Mar 14 2024 | 1.99 | 0.05 | 2.58% | 1.87 | 1.99 | 1.87 | 115,040 |
| Mar 13 2024 | 1.94 | 0.05 | 2.65% | 1.85 | 1.96 | 1.85 | 123,642 |
| Mar 12 2024 | 1.89 | -0.10 | -5.03% | 1.97 | 2.00 | 1.80 | 788,098 |
| Mar 11 2024 | 1.99 | -0.01 | -0.50% | 1.98 | 2.02 | 1.87 | 274,265 |
| Mar 08 2024 | 2.00 | -0.10 | -4.76% | 2.08 | 2.17 | 1.94 | 385,506 |
| Mar 07 2024 | 2.10 | -0.08 | -3.67% | 2.20 | 2.24 | 2.06 | 294,546 |
| Mar 06 2024 | 2.18 | 0.24 | 12.37% | 1.91 | 2.19 | 1.91 | 586,420 |
| Mar 05 2024 | 1.94 | -0.02 | -1.02% | 1.90 | 1.98 | 1.83 | 310,045 |
| Mar 04 2024 | 1.96 | -0.01 | -0.51% | 2.00 | 2.13 | 1.94 | 514,305 |
| Mar 01 2024 | 1.97 | 0.09 | 4.79% | 1.93 | 2.03 | 1.84 | 537,787 |
| Feb 29 2024 | 1.88 | 0.08 | 4.44% | 1.79 | 1.89 | 1.78 | 401,790 |
| Feb 28 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.89 | 1.77 | 518,863 |
| Feb 27 2024 | 1.85 | 0.11 | 6.32% | 1.81 | 1.91 | 1.65 | 699,331 |
| Feb 26 2024 | 1.74 | -0.07 | -3.87% | 1.83 | 1.86 | 1.59 | 541,766 |
| Feb 23 2024 | 1.81 | 0.24 | 15.29% | 1.57 | 1.85 | 1.55 | 348,529 |
| Feb 22 2024 | 1.57 | 0.06 | 3.97% | 1.50 | 1.65 | 1.47 | 343,246 |
| Feb 21 2024 | 1.51 | -0.02 | -1.31% | 1.50 | 1.58 | 1.49 | 287,231 |
| Feb 20 2024 | 1.53 | 0.02 | 1.32% | 1.55 | 1.5525 | 1.49 | 171,939 |
| Feb 16 2024 | 1.51 | 0.03 | 2.03% | 1.47 | 1.52 | 1.43 | 153,558 |
| Feb 15 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.535 | 1.44 | 223,304 |
| Feb 14 2024 | 1.50 | 0.02 | 1.35% | 1.51 | 1.57 | 1.48 | 243,001 |
| Feb 13 2024 | 1.48 | -0.04 | -2.63% | 1.47 | 1.51 | 1.45 | 103,691 |
| Feb 12 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.62 | 1.52 | 117,360 |
| Feb 09 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.55 | 1.51 | 150,392 |
| Feb 08 2024 | 1.54 | -0.01 | -0.65% | 1.52 | 1.55 | 1.50 | 257,987 |
| Feb 07 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.47 | 86,884 |
| Feb 06 2024 | 1.50 | -0.01 | -0.66% | 1.54 | 1.54 | 1.47 | 128,112 |
| Feb 05 2024 | 1.51 | 0.00 | 0.00% | 1.48 | 1.53 | 1.45 | 74,438 |
| Feb 02 2024 | 1.51 | 0.01 | 0.67% | 1.49 | 1.51 | 1.44 | 76,146 |
| Feb 01 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.55 | 1.48 | 123,968 |
| Jan 31 2024 | 1.52 | 0.01 | 0.66% | 1.47 | 1.53 | 1.47 | 284,502 |
| Jan 30 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.52 | 1.47 | 202,133 |
| Jan 29 2024 | 1.49 | -0.01 | -0.67% | 1.47 | 1.51 | 1.45 | 197,857 |
