CTRM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 3.93 | -0.02 | -0.51% | 3.95 | 4.0897 | 3.8405 | 67,519 |
May 17 2024 | 3.95 | -0.14 | -3.42% | 4.01 | 4.22 | 3.75 | 113,708 |
May 16 2024 | 4.09 | 0.54 | 15.21% | 3.65 | 4.325 | 3.55 | 421,123 |
May 15 2024 | 3.55 | -0.17 | -4.57% | 3.73 | 3.76 | 3.54 | 72,101 |
May 14 2024 | 3.72 | -0.13 | -3.38% | 3.86 | 3.96 | 3.70 | 74,277 |
May 13 2024 | 3.85 | 0.25 | 6.94% | 3.56 | 3.95 | 3.56 | 95,225 |
May 10 2024 | 3.60 | 0.08 | 2.27% | 3.54 | 3.60 | 3.52 | 26,947 |
May 09 2024 | 3.52 | -0.09 | -2.49% | 3.61 | 3.61 | 3.37 | 37,684 |
May 08 2024 | 3.61 | 0.13 | 3.74% | 3.55 | 3.6999 | 3.55 | 81,280 |
May 07 2024 | 3.48 | 0.27 | 8.41% | 3.20 | 3.63 | 3.20 | 130,473 |
May 06 2024 | 3.21 | 0.05 | 1.58% | 3.15 | 3.24 | 3.15 | 13,667 |
May 03 2024 | 3.16 | 0.05 | 1.61% | 3.13 | 3.25 | 3.12 | 72,483 |
May 02 2024 | 3.11 | 0.07 | 2.47% | 3.04 | 3.18 | 3.04 | 80,686 |
May 01 2024 | 3.035 | -0.10 | -3.04% | 3.13 | 3.18 | 3.035 | 54,414 |
Apr 30 2024 | 3.13 | -0.11 | -3.40% | 3.25 | 3.31 | 3.13 | 28,610 |
Apr 29 2024 | 3.24 | 0.01 | 0.31% | 3.25 | 3.29 | 3.19 | 33,524 |
Apr 26 2024 | 3.23 | 0.00 | 0.00% | 3.28 | 3.30 | 3.215 | 43,169 |
Apr 25 2024 | 3.23 | -0.03 | -0.92% | 3.21 | 3.2709 | 3.16 | 28,681 |
Apr 24 2024 | 3.26 | -0.02 | -0.61% | 3.25 | 3.3835 | 3.12 | 103,188 |
Apr 23 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.37 | 3.25 | 59,826 |
Apr 22 2024 | 3.30 | -0.07 | -2.08% | 3.36 | 3.605 | 3.03 | 148,249 |
Apr 19 2024 | 3.37 | -0.07 | -2.03% | 3.45 | 3.59 | 3.35 | 54,398 |
Apr 18 2024 | 3.44 | -0.07 | -1.99% | 3.51 | 3.65 | 3.4001 | 29,717 |
Apr 17 2024 | 3.51 | -0.11 | -3.04% | 3.60 | 3.61 | 3.50 | 29,775 |
Apr 16 2024 | 3.62 | 0.08 | 2.26% | 3.55 | 3.73 | 3.37 | 167,224 |
Apr 15 2024 | 3.54 | -0.17 | -4.58% | 3.65 | 3.77 | 3.54 | 91,982 |
Apr 12 2024 | 3.71 | 0.15 | 4.21% | 3.55 | 3.71 | 3.5167 | 62,362 |
Apr 11 2024 | 3.56 | -0.02 | -0.56% | 3.60 | 3.64 | 3.53 | 44,578 |
Apr 10 2024 | 3.58 | -0.03 | -0.83% | 3.61 | 3.64 | 3.56 | 37,832 |
Apr 09 2024 | 3.61 | -0.09 | -2.43% | 3.70 | 3.70 | 3.60 | 39,721 |
Apr 08 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.77 | 3.60 | 65,709 |
Apr 05 2024 | 3.66 | 0.00 | 0.00% | 3.65 | 3.71 | 3.60 | 42,484 |
Apr 04 2024 | 3.66 | -0.12 | -3.17% | 3.75 | 3.83 | 3.66 | 71,592 |
Apr 03 2024 | 3.78 | 0.13 | 3.57% | 3.65 | 4.00 | 3.61 | 130,529 |
Apr 02 2024 | 3.6497 | 0.13 | 3.68% | 3.52 | 3.70 | 3.4555 | 116,226 |
Apr 01 2024 | 3.52 | 0.08 | 2.33% | 3.45 | 3.57 | 3.45 | 62,993 |
Mar 28 2024 | 3.44 | -0.13 | -3.64% | 3.48 | 3.56 | 3.35 | 160,334 |
Mar 27 2024 | 3.57 | 0.07 | 1.97% | 3.42 | 3.6329 | 3.06 | 221,685 |
Mar 26 2024 | 3.501 | -0.10 | -2.75% | 3.60 | 3.80 | 3.50 | 103,236 |
Mar 25 2024 | 3.60 | -0.43 | -10.58% | 4.00 | 4.00 | 3.50 | 195,206 |
Mar 22 2024 | 4.026 | -0.06 | -1.56% | 4.10 | 4.178 | 4.01 | 24,094 |
Mar 21 2024 | 4.09 | -0.01 | -0.12% | 4.049 | 4.20 | 4.046 | 22,907 |
Mar 20 2024 | 4.095 | 0.05 | 1.36% | 4.13 | 4.16 | 4.043 | 40,340 |
Mar 19 2024 | 4.04 | -0.07 | -1.66% | 4.107 | 4.188 | 4.01 | 28,060 |
Mar 18 2024 | 4.108 | 0.01 | 0.20% | 4.20 | 4.291 | 4.101 | 22,494 |
Mar 15 2024 | 4.10 | -0.20 | -4.74% | 4.21 | 4.40 | 4.10 | 47,908 |
Mar 14 2024 | 4.304 | 0.00 | 0.12% | 4.208 | 4.49 | 4.208 | 38,525 |
Mar 13 2024 | 4.299 | 0.07 | 1.58% | 4.20 | 4.43 | 4.10 | 38,107 |
Mar 12 2024 | 4.232 | 0.01 | 0.19% | 4.20 | 4.38 | 4.20 | 30,968 |
Mar 11 2024 | 4.224 | -0.08 | -1.79% | 4.301 | 4.39 | 4.22 | 26,999 |
Mar 08 2024 | 4.301 | -0.07 | -1.51% | 4.441 | 4.45 | 4.269 | 50,327 |
Mar 07 2024 | 4.367 | 0.05 | 1.17% | 4.301 | 4.489 | 4.301 | 26,230 |
Mar 06 2024 | 4.3165 | -0.08 | -1.92% | 4.411 | 4.439 | 4.30 | 21,602 |
Mar 05 2024 | 4.401 | -0.05 | -1.10% | 4.40 | 4.45 | 4.31 | 32,108 |
Mar 04 2024 | 4.45 | -0.11 | -2.43% | 4.426 | 4.65 | 4.35 | 51,529 |
Mar 01 2024 | 4.561 | 0.10 | 2.23% | 4.463 | 4.597 | 4.32 | 43,490 |
Feb 29 2024 | 4.4615 | -0.03 | -0.59% | 4.40 | 4.55 | 4.361 | 45,295 |
Feb 28 2024 | 4.488 | 0.05 | 1.06% | 4.40 | 4.488 | 4.23 | 49,508 |
Feb 27 2024 | 4.441 | 0.01 | 0.29% | 4.428 | 4.50 | 4.295 | 33,233 |
Feb 26 2024 | 4.428 | -0.05 | -1.16% | 4.588 | 4.70 | 4.306 | 52,588 |
Feb 23 2024 | 4.48 | 0.52 | 12.99% | 4.00 | 4.50 | 4.00 | 102,015 |
Feb 22 2024 | 3.965 | -0.13 | -3.20% | 4.014 | 4.104 | 3.90 | 60,586 |
Feb 21 2024 | 4.096 | -0.06 | -1.54% | 4.16 | 4.279 | 4.013 | 36,073 |