Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.90 | -0.10 | -2.00% | 4.85 | 4.90 | 4.85 | 131,230 |
| Apr 25 2024 | 5.00 | 0.20 | 4.17% | 4.80 | 5.00 | 4.80 | 270,960 |
| Apr 24 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| Apr 23 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 2,326 |
| Apr 22 2024 | 4.80 | -0.45 | -8.57% | 5.25 | 5.25 | 4.80 | 2,685,589 |
| Apr 19 2024 | 5.25 | -0.15 | -2.78% | 5.15 | 5.50 | 5.15 | 73,505 |
| Apr 18 2024 | 5.40 | 0.50 | 10.20% | 4.90 | 5.40 | 4.79 | 357,452 |
| Apr 17 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 143,948 |
| Apr 16 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 1,990 |
| Apr 15 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 483,068 |
| Apr 12 2024 | 4.90 | 0.10 | 2.08% | 4.80 | 4.90 | 4.80 | 1,307,100 |
| Apr 11 2024 | 4.80 | 0.15 | 3.23% | 4.65 | 4.80 | 4.55 | 1,274,147 |
| Apr 10 2024 | 4.65 | -0.30 | -6.06% | 4.95 | 4.95 | 4.65 | 517,329 |
| Apr 09 2024 | 4.95 | -0.15 | -2.94% | 5.10 | 5.10 | 4.95 | 367,650 |
| Apr 08 2024 | 5.10 | 0.05 | 0.99% | 5.05 | 5.10 | 5.05 | 1,364,224 |
| Apr 05 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 112,074 |
| Apr 04 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 182,885 |
| Apr 03 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 139,305 |
| Apr 02 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 7,496 |
| Mar 28 2024 | 5.05 | -0.10 | -1.94% | 5.15 | 5.15 | 5.05 | 420,872 |
| Mar 27 2024 | 5.15 | 0.05 | 0.98% | 5.10 | 5.15 | 5.10 | 64,873 |
| Mar 26 2024 | 5.10 | 0.20 | 4.08% | 4.90 | 5.10 | 4.90 | 885,106 |
| Mar 25 2024 | 4.90 | 0.00 | 0.00% | 5.00 | 5.00 | 4.90 | 235,620 |
| Mar 22 2024 | 4.90 | -0.10 | -2.00% | 5.00 | 5.05 | 4.90 | 267,982 |
| Mar 21 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.05 | 5.00 | 105,148 |
| Mar 20 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.05 | 5.00 | 324,094 |
| Mar 19 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.00 | 4.90 | 190,194 |
| Mar 18 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 84,179 |
| Mar 15 2024 | 4.90 | -0.08 | -1.51% | 4.875 | 5.10 | 4.875 | 1,133,849 |
| Mar 14 2024 | 4.975 | -0.28 | -5.24% | 5.25 | 5.25 | 4.975 | 170,574 |
| Mar 13 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.30 | 5.25 | 81,520 |
| Mar 12 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 1,007,022 |
| Mar 11 2024 | 5.30 | 0.15 | 2.91% | 5.15 | 5.30 | 5.15 | 184,598 |
| Mar 08 2024 | 5.15 | -0.15 | -2.83% | 5.30 | 5.30 | 5.15 | 118,147 |
| Mar 07 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 99,940 |
| Mar 06 2024 | 5.30 | 0.55 | 11.58% | 5.125 | 5.30 | 4.705 | 71,074 |
| Mar 05 2024 | 4.75 | -0.50 | -9.52% | 5.25 | 5.25 | 4.75 | 740,625 |
| Mar 04 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 12,807 |
| Mar 01 2024 | 5.25 | -0.35 | -6.25% | 5.60 | 5.60 | 5.15 | 208,227 |
| Feb 29 2024 | 5.60 | -0.05 | -0.88% | 5.65 | 5.65 | 5.35 | 232,515 |
| Feb 28 2024 | 5.65 | -0.10 | -1.74% | 5.75 | 5.75 | 5.65 | 140,000 |
| Feb 27 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 152,970 |
| Feb 26 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 29,906 |
| Feb 23 2024 | 5.75 | -0.15 | -2.54% | 5.90 | 5.90 | 5.75 | 153,419 |
| Feb 22 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 52,175 |
| Feb 21 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 65,029 |
| Feb 20 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 47,382 |
| Feb 19 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 128,524 |
| Feb 16 2024 | 5.90 | -0.42 | -6.65% | 6.10 | 6.10 | 5.90 | 135,744 |
| Feb 15 2024 | 6.32 | -0.43 | -6.37% | 6.75 | 6.75 | 5.85 | 1,776,782 |
| Feb 14 2024 | 6.75 | -0.50 | -6.90% | 7.25 | 7.25 | 6.75 | 193,165 |
| Feb 13 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 161,008 |
| Feb 12 2024 | 7.25 | -0.35 | -4.61% | 7.60 | 7.60 | 7.25 | 104,353 |
| Feb 09 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 55,479 |
| Feb 08 2024 | 7.60 | -0.65 | -7.88% | 8.25 | 8.25 | 7.60 | 649,783 |
| Feb 07 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 16,406 |
| Feb 06 2024 | 8.25 | 0.00 | 0.00% | 8.25 | 8.25 | 8.25 | 125,146 |
| Feb 05 2024 | 8.25 | -0.45 | -5.17% | 8.70 | 8.70 | 8.25 | 254,375 |
| Feb 02 2024 | 8.70 | -0.05 | -0.57% | 8.75 | 8.75 | 8.70 | 45,000 |
| Feb 01 2024 | 8.75 | -0.10 | -1.13% | 8.85 | 8.85 | 8.75 | 191,887 |
| Jan 31 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 85,362 |
| Jan 30 2024 | 8.85 | -0.25 | -2.75% | 9.10 | 9.10 | 8.85 | 204,394 |
| Jan 29 2024 | 9.10 | 0.00 | 0.00% | 9.10 | 9.10 | 9.10 | 83,995 |
