Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTTTTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.3381 | 0.0057 | 1.71% | 0.3324 | 0.380 | 0.31899 | 44,944.00 |
| Jun 01 2024 | 0.3324 | -0.0034 | -1.01% | 0.3358 | 0.4085 | 0.31899 | 41,175.00 |
| May 31 2024 | 0.3358 | -0.0082 | -2.38% | 0.344 | 0.3474 | 0.3344 | 41,024.00 |
| May 30 2024 | 0.344 | 0.0103 | 3.09% | 0.3337 | 0.350 | 0.3322 | 25,544.00 |
| May 29 2024 | 0.3337 | 0.002 | 0.60% | 0.3317 | 0.338 | 0.3312 | 41,166.00 |
| May 28 2024 | 0.3317 | -0.0086 | -2.53% | 0.3403 | 0.3432 | 0.3309 | 39,605.00 |
| May 27 2024 | 0.3403 | -0.0083 | -2.38% | 0.3477 | 0.3487 | 0.3259 | 30,050.00 |
| May 26 2024 | 0.3486 | 0.0162 | 4.87% | 0.3324 | 0.3553 | 0.3242 | 44,519.00 |
| May 25 2024 | 0.3324 | 0.0088 | 2.72% | 0.3235 | 0.3587 | 0.3213 | 44,283.00 |
| May 24 2024 | 0.3236 | -0.0167 | -4.91% | 0.3403 | 0.3403 | 0.3212 | 45,639.00 |
| May 23 2024 | 0.3403 | 0.0002 | 0.06% | 0.340 | 0.3615 | 0.3199 | 39,886.00 |
| May 22 2024 | 0.3401 | -0.003 | -0.87% | 0.3431 | 0.3453 | 0.3362 | 42,380.00 |
| May 21 2024 | 0.3431 | -0.0062 | -1.77% | 0.3493 | 0.3493 | 0.31899 | 34,368.00 |
| May 20 2024 | 0.3493 | -0.0006 | -0.17% | 0.350 | 0.371 | 0.3363 | 74,925.00 |
| May 19 2024 | 0.3499 | 0.0272 | 8.43% | 0.3239 | 0.360 | 0.3186 | 42,923.00 |
| May 18 2024 | 0.3227 | -0.010 | -3.01% | 0.3332 | 0.3479 | 0.3207 | 43,494.00 |
| May 17 2024 | 0.3327 | 0.0202 | 6.46% | 0.3202 | 0.3349 | 0.3176 | 32,988.00 |
| May 16 2024 | 0.3125 | -0.0153 | -4.67% | 0.3287 | 0.3325 | 0.3077 | 35,333.00 |
| May 15 2024 | 0.3278 | 0.0204 | 6.64% | 0.3074 | 0.330 | 0.3011 | 35,655.00 |
| May 14 2024 | 0.3074 | -0.0172 | -5.30% | 0.3246 | 0.325 | 0.2951 | 37,141.00 |
| May 13 2024 | 0.3246 | 0.0098 | 3.11% | 0.3141 | 0.3434 | 0.3129 | 70,254.00 |
| May 12 2024 | 0.3148 | 0.0045 | 1.45% | 0.3103 | 0.316 | 0.3084 | 44,194.00 |
| May 11 2024 | 0.3103 | -0.0028 | -0.89% | 0.3131 | 0.316 | 0.3051 | 33,166.00 |
| May 10 2024 | 0.3131 | 0.0089 | 2.93% | 0.3042 | 0.3348 | 0.3041 | 42,195.00 |
| May 09 2024 | 0.3042 | -0.0239 | -7.28% | 0.3281 | 0.3333 | 0.303 | 42,594.00 |
| May 08 2024 | 0.3281 | -0.006 | -1.80% | 0.3341 | 0.3348 | 0.3223 | 37,445.00 |
| May 07 2024 | 0.3341 | -0.0002 | -0.06% | 0.3343 | 0.3529 | 0.3262 | 41,376.00 |
| May 06 2024 | 0.3343 | -0.0002 | -0.06% | 0.3328 | 0.3691 | 0.3294 | 63,870.00 |
| May 05 2024 | 0.3345 | 0.0067 | 2.04% | 0.3278 | 0.337 | 0.317 | 41,988.00 |
| May 04 2024 | 0.3278 | 0.0136 | 4.33% | 0.3142 | 0.3948 | 0.3134 | 35,994.00 |
| May 03 2024 | 0.3142 | 0.0136 | 4.52% | 0.3006 | 0.3308 | 0.2855 | 48,825.00 |
| May 02 2024 | 0.3006 | 0.002 | 0.67% | 0.2986 | 0.31899 | 0.2982 | 46,092.00 |
| May 01 2024 | 0.2986 | -0.070 | -18.99% | 0.3686 | 0.370 | 0.2642 | 50,651.00 |
| Apr 30 2024 | 0.3686 | -0.0004 | -0.11% | 0.369 | 0.4373 | 0.3152 | 52,668.00 |
| Apr 29 2024 | 0.369 | 0.0374 | 11.28% | 0.3571 | 0.4408 | 0.2925 | 76,567.00 |
| Apr 28 2024 | 0.3316 | -0.0085 | -2.50% | 0.3401 | 0.3415 | 0.3139 | 40,565.00 |
| Apr 27 2024 | 0.3401 | -0.0134 | -3.79% | 0.3535 | 0.3556 | 0.3255 | 40,219.00 |
| Apr 26 2024 | 0.3535 | 0.0205 | 6.16% | 0.333 | 0.3996 | 0.3312 | 43,824.00 |
| Apr 25 2024 | 0.333 | -0.0031 | -0.92% | 0.3361 | 0.3379 | 0.3134 | 40,787.00 |
| Apr 24 2024 | 0.3361 | 0.0015 | 0.45% | 0.3341 | 0.480 | 0.3115 | 57,712.00 |
| Apr 23 2024 | 0.3346 | -0.0328 | -8.93% | 0.3685 | 0.370 | 0.3291 | 41,437.00 |
| Apr 22 2024 | 0.3674 | 0.0206 | 5.94% | 0.3516 | 0.3729 | 0.3455 | 69,985.00 |
| Apr 21 2024 | 0.3468 | 0.0004 | 0.12% | 0.3464 | 0.3696 | 0.3424 | 35,366.00 |
| Apr 20 2024 | 0.3464 | 0.0181 | 5.51% | 0.3283 | 0.3535 | 0.3271 | 43,757.00 |
| Apr 19 2024 | 0.3283 | -0.0094 | -2.78% | 0.3377 | 0.3639 | 0.3096 | 46,469.00 |
| Apr 18 2024 | 0.3377 | 0.0173 | 5.40% | 0.3204 | 0.3614 | 0.3144 | 43,192.00 |
| Apr 17 2024 | 0.3204 | -0.0367 | -10.28% | 0.3571 | 0.3629 | 0.2925 | 47,983.00 |
| Apr 16 2024 | 0.3571 | -0.0119 | -3.22% | 0.369 | 0.3808 | 0.321 | 57,483.00 |
| Apr 15 2024 | 0.369 | -0.0039 | -1.05% | 0.3745 | 0.4694 | 0.3645 | 99,887.00 |
| Apr 14 2024 | 0.3729 | -0.0224 | -5.67% | 0.3953 | 0.3987 | 0.3615 | 42,409.00 |
| Apr 13 2024 | 0.3953 | -0.1141 | -22.40% | 0.507 | 0.533 | 0.3662 | 59,299.00 |
| Apr 12 2024 | 0.5094 | -0.0374 | -6.84% | 0.540 | 0.5859 | 0.31899 | 26,190.00 |
| Apr 11 2024 | 0.5468 | 0.0622 | 12.84% | 0.4824 | 0.669 | 0.4569 | 33,578.00 |
| Apr 10 2024 | 0.4846 | -0.1056 | -17.89% | 0.5864 | 0.6357 | 0.4493 | 30,634.00 |
| Apr 09 2024 | 0.5902 | 0.0506 | 9.38% | 0.5399 | 0.6087 | 0.5189 | 33,981.00 |
| Apr 08 2024 | 0.5396 | 0.0303 | 5.95% | 0.5097 | 0.6174 | 0.4854 | 76,304.00 |
| Apr 07 2024 | 0.5093 | 0.0312 | 6.53% | 0.4781 | 0.5254 | 0.4401 | 40,023.00 |
| Apr 06 2024 | 0.4781 | 0.0079 | 1.68% | 0.4702 | 0.5723 | 0.4568 | 48,464.00 |
| Apr 05 2024 | 0.4702 | 0.0355 | 8.17% | 0.4347 | 0.5095 | 0.4337 | 79,586.00 |
| Apr 04 2024 | 0.4347 | -0.2603 | -37.45% | 0.695 | 0.8799 | 0.4279 | 73,264.00 |
| Apr 03 2024 | 0.695 | 0.1175 | 20.35% | 0.5775 | 0.8297 | 0.5274 | 74,074.00 |
| Apr 02 2024 | 0.5775 | -0.3235 | -35.90% | 0.901 | 0.901 | 0.570 | 99,298.00 |
| Apr 01 2024 | 0.901 | 0.4472 | 98.55% | 0.452 | 0.969 | 0.3856 | 142,816.00 |
| Mar 31 2024 | 0.4538 | 0.0049 | 1.09% | 0.4489 | 0.4861 | 0.4329 | 34,368.00 |
| Mar 30 2024 | 0.4489 | -0.0052 | -1.15% | 0.4541 | 0.4656 | 0.444 | 33,262.00 |
| Mar 29 2024 | 0.4541 | 0.0083 | 1.86% | 0.4458 | 0.4605 | 0.4397 | 43,755.00 |
| Mar 28 2024 | 0.4458 | -0.0603 | -11.91% | 0.5061 | 0.5079 | 0.4412 | 47,378.00 |
| Mar 27 2024 | 0.5061 | 0.0631 | 14.24% | 0.443 | 0.5164 | 0.4373 | 53,980.00 |
| Mar 26 2024 | 0.443 | -0.0384 | -7.98% | 0.4814 | 0.4846 | 0.440 | 52,081.00 |
| Mar 25 2024 | 0.4814 | -0.0086 | -1.76% | 0.4913 | 0.4919 | 0.4689 | 102,901.00 |
| Mar 24 2024 | 0.490 | 0.0079 | 1.64% | 0.4821 | 0.4941 | 0.4604 | 46,272.00 |
| Mar 23 2024 | 0.4821 | 0.0205 | 4.44% | 0.4616 | 0.4825 | 0.431 | 53,937.00 |
| Mar 22 2024 | 0.4616 | -0.003 | -0.65% | 0.4646 | 0.5012 | 0.31899 | 53,865.00 |
| Mar 21 2024 | 0.4646 | -0.0224 | -4.60% | 0.487 | 0.4876 | 0.4573 | 51,568.00 |
| Mar 20 2024 | 0.487 | -0.0134 | -2.68% | 0.5004 | 0.5019 | 0.4289 | 53,803.00 |
| Mar 19 2024 | 0.5004 | -0.0021 | -0.42% | 0.5051 | 0.5487 | 0.4697 | 45,687.00 |
| Mar 18 2024 | 0.5025 | -0.0047 | -0.93% | 0.5122 | 0.5512 | 0.4859 | 91,407.00 |
| Mar 17 2024 | 0.5072 | -0.0221 | -4.18% | 0.5259 | 0.5573 | 0.4795 | 48,744.00 |
| Mar 16 2024 | 0.5293 | 0.0147 | 2.86% | 0.5147 | 0.583 | 0.462 | 49,684.00 |
| Mar 15 2024 | 0.5146 | -0.0205 | -3.83% | 0.534 | 0.541 | 0.4752 | 104,674.00 |
| Mar 14 2024 | 0.5351 | -0.0464 | -7.98% | 0.5883 | 0.600 | 0.5238 | 45,005.00 |
| Mar 13 2024 | 0.5815 | 0.0117 | 2.05% | 0.5698 | 0.5853 | 0.31899 | 49,007.00 |
| Mar 12 2024 | 0.5698 | -0.0516 | -8.30% | 0.6214 | 0.700 | 0.31899 | 61,803.00 |
| Mar 11 2024 | 0.6214 | 0.1044 | 20.19% | 0.5169 | 0.740 | 0.5138 | 113,806.00 |
| Mar 10 2024 | 0.517 | -0.0109 | -2.06% | 0.5279 | 0.5414 | 0.5118 | 49,002.00 |
| Mar 09 2024 | 0.5279 | 0.0025 | 0.48% | 0.5254 | 0.6138 | 0.31899 | 53,551.00 |
| Mar 08 2024 | 0.5254 | -0.0147 | -2.72% | 0.5401 | 0.5426 | 0.5199 | 47,345.00 |
| Mar 07 2024 | 0.5401 | 0.0207 | 3.99% | 0.5194 | 0.5772 | 0.5103 | 48,427.00 |
| Mar 06 2024 | 0.5194 | -0.0262 | -4.80% | 0.5456 | 0.5712 | 0.5131 | 47,520.00 |
| Mar 05 2024 | 0.5456 | -0.0511 | -8.56% | 0.5967 | 0.6178 | 0.5401 | 53,878.00 |
