Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20 2024 | 4.16 | -0.18 | -4.04% | 4.20 | 4.335 | 4.103 | 38,752 |
| Feb 16 2024 | 4.335 | -0.05 | -1.03% | 4.35 | 4.38 | 4.20 | 64,470 |
| Feb 15 2024 | 4.38 | 0.00 | 0.07% | 4.35 | 4.45 | 4.25 | 27,644 |
| Feb 14 2024 | 4.377 | 0.03 | 0.60% | 4.397 | 4.41 | 4.2571 | 21,806 |
| Feb 13 2024 | 4.351 | -0.05 | -1.07% | 4.30 | 4.50 | 4.25 | 53,138 |
| Feb 12 2024 | 4.398 | -0.15 | -3.34% | 4.548 | 4.599 | 4.20 | 56,687 |
| Feb 09 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.488 | 25,098 |
| Feb 08 2024 | 4.55 | 0.06 | 1.34% | 4.50 | 4.60 | 4.479 | 19,391 |
| Feb 07 2024 | 4.49 | -0.20 | -4.31% | 4.675 | 4.7216 | 4.209 | 66,776 |
| Feb 06 2024 | 4.6921 | -0.01 | -0.21% | 4.60 | 4.71 | 4.51 | 45,688 |
| Feb 05 2024 | 4.702 | -0.23 | -4.62% | 4.831 | 4.999 | 4.70 | 34,078 |
| Feb 02 2024 | 4.93 | 0.13 | 2.73% | 4.788 | 5.00 | 4.775 | 26,578 |
| Feb 01 2024 | 4.799 | -0.10 | -2.10% | 5.10 | 5.10 | 4.75 | 28,371 |
| Jan 31 2024 | 4.902 | -0.12 | -2.41% | 4.90 | 5.023 | 4.81 | 34,536 |
| Jan 30 2024 | 5.023 | -0.13 | -2.52% | 4.998 | 5.126 | 4.923 | 31,805 |
| Jan 29 2024 | 5.153 | 0.18 | 3.64% | 4.90 | 5.20 | 4.55 | 78,247 |
| Jan 26 2024 | 4.972 | -0.23 | -4.37% | 5.19 | 5.20 | 4.846 | 37,462 |
