Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.83 | 0.13 | 2.77% | 4.71 | 4.83 | 4.68 | 983,689 |
| May 16 2024 | 4.70 | 0.15 | 3.30% | 4.54 | 4.72 | 4.495 | 758,081 |
| May 15 2024 | 4.55 | -0.05 | -1.09% | 4.64 | 4.655 | 4.525 | 528,135 |
| May 14 2024 | 4.60 | 0.04 | 0.88% | 4.60 | 4.71 | 4.58 | 657,289 |
| May 13 2024 | 4.56 | 0.03 | 0.66% | 4.54 | 4.59 | 4.52 | 677,807 |
| May 10 2024 | 4.53 | 0.01 | 0.22% | 4.52 | 4.665 | 4.49 | 968,879 |
| May 09 2024 | 4.52 | 0.35 | 8.39% | 4.42 | 4.66 | 4.358 | 1,231,349 |
| May 08 2024 | 4.17 | 0.12 | 2.96% | 4.05 | 4.18 | 4.02 | 772,162 |
| May 07 2024 | 4.05 | 0.17 | 4.38% | 3.90 | 4.14 | 3.865 | 1,169,779 |
| May 06 2024 | 3.88 | -0.29 | -6.95% | 4.20 | 4.20 | 3.84 | 1,721,961 |
| May 03 2024 | 4.17 | -0.73 | -14.90% | 4.18 | 4.34 | 3.605 | 2,392,718 |
| May 02 2024 | 4.90 | 0.06 | 1.24% | 4.91 | 4.94 | 4.75 | 688,219 |
| May 01 2024 | 4.84 | -0.15 | -3.01% | 5.00 | 5.00 | 4.77 | 711,598 |
| Apr 30 2024 | 4.99 | -0.14 | -2.73% | 5.07 | 5.09 | 4.97 | 733,268 |
| Apr 29 2024 | 5.13 | 0.01 | 0.20% | 5.16 | 5.19 | 5.12 | 581,422 |
| Apr 26 2024 | 5.12 | -0.01 | -0.19% | 5.16 | 5.16 | 5.11 | 315,608 |
| Apr 25 2024 | 5.13 | -0.04 | -0.77% | 5.15 | 5.16 | 5.08 | 605,134 |
| Apr 24 2024 | 5.17 | -0.20 | -3.72% | 5.30 | 5.34 | 5.15 | 636,375 |
| Apr 23 2024 | 5.37 | 0.12 | 2.29% | 5.29 | 5.43 | 5.26 | 647,464 |
| Apr 22 2024 | 5.25 | 0.07 | 1.35% | 5.19 | 5.26 | 5.155 | 742,600 |
| Apr 19 2024 | 5.18 | -0.04 | -0.77% | 5.21 | 5.31 | 5.14 | 558,561 |
| Apr 18 2024 | 5.22 | -0.01 | -0.19% | 5.24 | 5.34 | 5.19 | 499,470 |
| Apr 17 2024 | 5.23 | -0.10 | -1.88% | 5.35 | 5.40 | 5.19 | 532,131 |
| Apr 16 2024 | 5.33 | -0.19 | -3.44% | 5.44 | 5.50 | 5.32 | 533,102 |
| Apr 15 2024 | 5.52 | -0.13 | -2.30% | 5.67 | 5.71 | 5.51 | 537,514 |
| Apr 12 2024 | 5.65 | -0.09 | -1.57% | 5.71 | 5.78 | 5.61 | 617,244 |
| Apr 11 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.82 | 5.684 | 467,165 |
| Apr 10 2024 | 5.74 | -0.09 | -1.54% | 5.675 | 5.765 | 5.63 | 552,681 |
| Apr 09 2024 | 5.83 | -0.03 | -0.51% | 5.88 | 5.93 | 5.825 | 486,583 |
| Apr 08 2024 | 5.86 | 0.07 | 1.21% | 5.84 | 5.90 | 5.83 | 505,398 |
| Apr 05 2024 | 5.79 | -0.01 | -0.17% | 5.76 | 5.845 | 5.75 | 1,003,409 |
| Apr 04 2024 | 5.80 | -0.17 | -2.85% | 6.05 | 6.27 | 5.705 | 782,890 |
| Apr 03 2024 | 5.97 | 0.15 | 2.58% | 5.85 | 6.04 | 5.81 | 854,549 |
| Apr 02 2024 | 5.82 | -0.06 | -1.02% | 5.97 | 5.97 | 5.775 | 608,537 |
| Apr 01 2024 | 5.88 | 0.06 | 1.03% | 5.84 | 6.03 | 5.79 | 823,265 |
| Mar 28 2024 | 5.82 | 0.07 | 1.22% | 5.75 | 5.94 | 5.725 | 773,050 |
| Mar 27 2024 | 5.75 | 0.20 | 3.60% | 5.59 | 5.75 | 5.54 | 612,927 |
| Mar 26 2024 | 5.55 | 0.02 | 0.36% | 5.57 | 5.59 | 5.465 | 562,766 |
| Mar 25 2024 | 5.53 | 0.05 | 0.91% | 5.46 | 5.61 | 5.46 | 499,931 |
| Mar 22 2024 | 5.48 | -0.05 | -0.90% | 5.54 | 5.56 | 5.47 | 425,104 |
| Mar 21 2024 | 5.53 | -0.03 | -0.54% | 5.59 | 5.61 | 5.50 | 509,318 |
| Mar 20 2024 | 5.56 | 0.04 | 0.72% | 5.47 | 5.58 | 5.39 | 557,564 |
| Mar 19 2024 | 5.52 | 0.15 | 2.79% | 5.38 | 5.5301 | 5.375 | 474,387 |
| Mar 18 2024 | 5.37 | 0.01 | 0.19% | 5.35 | 5.45 | 5.27 | 400,859 |
| Mar 15 2024 | 5.36 | 0.05 | 0.94% | 5.29 | 5.40 | 5.28 | 744,578 |
| Mar 14 2024 | 5.31 | -0.04 | -0.75% | 5.34 | 5.44 | 5.24 | 584,140 |
| Mar 13 2024 | 5.35 | 0.12 | 2.29% | 5.38 | 5.49 | 5.27 | 672,748 |
| Mar 12 2024 | 5.23 | -0.13 | -2.43% | 5.37 | 5.38 | 5.15 | 654,165 |
| Mar 11 2024 | 5.36 | 0.25 | 4.89% | 5.13 | 5.37 | 5.0008 | 1,063,186 |
| Mar 08 2024 | 5.11 | -1.10 | -17.71% | 5.86 | 5.87 | 5.00 | 2,028,319 |
| Mar 07 2024 | 6.21 | 0.12 | 1.97% | 6.14 | 6.21 | 6.06 | 676,040 |
| Mar 06 2024 | 6.09 | -0.08 | -1.30% | 6.25 | 6.25 | 6.05 | 293,209 |
| Mar 05 2024 | 6.17 | -0.03 | -0.48% | 6.16 | 6.29 | 6.16 | 408,784 |
| Mar 04 2024 | 6.20 | -0.12 | -1.90% | 6.35 | 6.385 | 6.20 | 401,077 |
| Mar 01 2024 | 6.32 | -0.10 | -1.56% | 6.42 | 6.43 | 6.30 | 435,751 |
| Feb 29 2024 | 6.42 | 0.18 | 2.88% | 6.33 | 6.42 | 6.28 | 600,757 |
| Feb 28 2024 | 6.24 | -0.11 | -1.73% | 6.28 | 6.36 | 6.235 | 307,230 |
| Feb 27 2024 | 6.35 | 0.01 | 0.16% | 6.39 | 6.42 | 6.31 | 427,949 |
| Feb 26 2024 | 6.34 | -0.12 | -1.86% | 6.44 | 6.48 | 6.32 | 402,402 |
| Feb 23 2024 | 6.46 | -0.10 | -1.52% | 6.54 | 6.56 | 6.40 | 838,305 |
| Feb 22 2024 | 6.56 | -0.20 | -2.96% | 6.76 | 6.77 | 6.53 | 359,315 |
| Feb 21 2024 | 6.76 | -0.09 | -1.31% | 6.83 | 6.83 | 6.74 | 284,939 |
| Feb 20 2024 | 6.85 | -0.05 | -0.72% | 6.82 | 6.90 | 6.76 | 327,833 |
