CTSA3F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 2.27 | 0.13 | 6.07% | 2.15 | 2.27 | 2.14 | 79 |
Jun 19 2024 | 2.14 | -0.05 | -2.28% | 2.14 | 2.19 | 2.14 | 172 |
Jun 18 2024 | 2.19 | 0.01 | 0.46% | 2.23 | 2.28 | 2.19 | 102 |
Jun 17 2024 | 2.18 | 0.00 | 0.00% | 2.15 | 2.26 | 2.15 | 167 |
Jun 14 2024 | 2.18 | -0.05 | -2.24% | 2.24 | 2.25 | 2.18 | 60 |
Jun 13 2024 | 2.23 | -0.03 | -1.33% | 2.26 | 2.26 | 2.22 | 62 |
Jun 12 2024 | 2.26 | 0.06 | 2.73% | 2.21 | 2.26 | 2.21 | 80 |
Jun 11 2024 | 2.20 | 0.14 | 6.80% | 2.10 | 2.23 | 2.10 | 60 |
Jun 10 2024 | 2.06 | -0.13 | -5.94% | 2.14 | 2.25 | 2.04 | 45 |
Jun 07 2024 | 2.19 | -0.06 | -2.67% | 2.22 | 2.23 | 2.18 | 261 |
Jun 06 2024 | 2.25 | -0.17 | -7.02% | 2.43 | 2.43 | 2.25 | 61 |
Jun 05 2024 | 2.42 | 0.08 | 3.42% | 2.25 | 2.43 | 2.25 | 42 |
Jun 04 2024 | 2.34 | -0.05 | -2.09% | 2.36 | 2.36 | 2.34 | 36 |
Jun 03 2024 | 2.39 | 0.02 | 0.84% | 2.35 | 2.39 | 2.35 | 35 |
May 31 2024 | 2.37 | -0.04 | -1.66% | 2.41 | 2.41 | 2.37 | 62 |
May 29 2024 | 2.41 | -0.04 | -1.63% | 2.41 | 2.45 | 2.41 | 53 |
May 28 2024 | 2.45 | 0.02 | 0.82% | 2.42 | 2.48 | 2.42 | 42 |
May 27 2024 | 2.43 | -0.08 | -3.19% | 2.42 | 2.43 | 2.42 | 52 |
May 24 2024 | 2.51 | 0.07 | 2.87% | 2.35 | 2.51 | 2.35 | 124 |
May 23 2024 | 2.44 | -0.08 | -3.17% | 2.57 | 2.57 | 2.42 | 248 |
May 22 2024 | 2.52 | 0.06 | 2.44% | 2.52 | 2.56 | 2.48 | 146 |
May 21 2024 | 2.46 | -0.05 | -1.99% | 2.45 | 2.48 | 2.43 | 89 |
May 20 2024 | 2.51 | -0.05 | -1.95% | 2.52 | 2.55 | 2.48 | 109 |
May 17 2024 | 2.56 | 0.02 | 0.79% | 2.48 | 2.56 | 2.48 | 20 |
May 16 2024 | 2.54 | 0.00 | 0.00% | 2.45 | 2.54 | 2.44 | 115 |
May 15 2024 | 2.54 | 0.02 | 0.79% | 2.54 | 2.54 | 2.50 | 68 |
May 14 2024 | 2.52 | 0.04 | 1.61% | 2.49 | 2.69 | 2.47 | 41 |
May 13 2024 | 2.48 | -0.04 | -1.59% | 2.53 | 2.53 | 2.47 | 87 |
May 10 2024 | 2.52 | -0.01 | -0.40% | 2.54 | 2.65 | 2.52 | 165 |
May 09 2024 | 2.53 | 0.03 | 1.20% | 2.60 | 2.67 | 2.53 | 69 |
May 08 2024 | 2.50 | -0.44 | -14.97% | 2.72 | 2.80 | 2.50 | 361 |
May 07 2024 | 2.94 | 0.19 | 6.91% | 2.76 | 2.94 | 2.76 | 86 |
May 06 2024 | 2.75 | -0.38 | -12.14% | 2.73 | 3.14 | 2.73 | 308 |
May 03 2024 | 3.13 | 0.22 | 7.56% | 2.92 | 3.15 | 2.71 | 181 |
May 02 2024 | 2.91 | -0.02 | -0.68% | 2.94 | 3.50 | 2.71 | 869 |
Apr 30 2024 | 2.93 | 0.20 | 7.33% | 2.72 | 2.95 | 2.69 | 207 |
Apr 29 2024 | 2.73 | 0.12 | 4.60% | 2.59 | 3.00 | 2.52 | 385 |
Apr 26 2024 | 2.61 | 0.10 | 3.98% | 2.62 | 2.62 | 2.54 | 57 |
Apr 25 2024 | 2.51 | 0.00 | 0.00% | 2.52 | 2.52 | 2.51 | 26 |
Apr 24 2024 | 2.51 | -0.01 | -0.40% | 2.53 | 2.53 | 2.50 | 160 |
Apr 23 2024 | 2.52 | -0.11 | -4.18% | 2.48 | 2.65 | 2.48 | 60 |
Apr 22 2024 | 2.63 | 0.08 | 3.14% | 2.51 | 2.65 | 2.50 | 413 |
Apr 19 2024 | 2.55 | -0.04 | -1.54% | 2.51 | 2.84 | 2.51 | 135 |
Apr 18 2024 | 2.59 | 0.04 | 1.57% | 2.61 | 2.90 | 2.59 | 141 |
Apr 17 2024 | 2.55 | -0.01 | -0.39% | 2.57 | 2.89 | 2.55 | 243 |
Apr 16 2024 | 2.56 | -0.15 | -5.54% | 2.65 | 2.88 | 2.51 | 603 |
Apr 15 2024 | 2.71 | 0.04 | 1.50% | 2.68 | 3.00 | 2.61 | 144 |
Apr 12 2024 | 2.67 | -0.25 | -8.56% | 2.86 | 2.98 | 2.66 | 390 |
Apr 11 2024 | 2.92 | 0.04 | 1.39% | 2.89 | 2.92 | 2.85 | 176 |
Apr 10 2024 | 2.88 | -0.15 | -4.95% | 3.04 | 3.09 | 2.88 | 288 |
Apr 09 2024 | 3.03 | -0.09 | -2.88% | 3.08 | 3.08 | 2.96 | 177 |
Apr 08 2024 | 3.12 | 0.23 | 7.96% | 2.90 | 3.55 | 2.81 | 388 |
Apr 05 2024 | 2.89 | -0.13 | -4.30% | 3.01 | 3.20 | 2.81 | 147 |
Apr 04 2024 | 3.02 | 0.18 | 6.34% | 2.96 | 3.20 | 2.84 | 100 |
Apr 03 2024 | 2.84 | -0.04 | -1.39% | 3.09 | 3.09 | 2.81 | 185 |
Apr 02 2024 | 2.88 | 0.07 | 2.49% | 2.80 | 3.09 | 2.80 | 94 |
Apr 01 2024 | 2.81 | -0.26 | -8.47% | 2.96 | 3.07 | 2.81 | 328 |
Mar 28 2024 | 3.07 | 0.01 | 0.33% | 3.06 | 3.07 | 3.01 | 37 |
Mar 27 2024 | 3.06 | -0.01 | -0.33% | 3.00 | 3.15 | 2.82 | 181 |
Mar 26 2024 | 3.07 | 0.06 | 1.99% | 3.00 | 3.07 | 2.81 | 231 |
Mar 25 2024 | 3.01 | -0.09 | -2.90% | 3.00 | 3.13 | 3.00 | 177 |