CRT(CRT)
CRT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.68 | $10.88 | $10.63 | $10.65 | 6,989 |
| 5/21/2026 | $10.84 | $10.92 | $10.76 | $10.76 | 12,523 |
| 5/20/2026 | $10.56 | $11.00 | $10.40 | $10.85 | 30,316 |
| 5/19/2026 | $10.69 | $10.71 | $10.49 | $10.69 | 16,800 |
| 5/18/2026 | $10.79 | $10.97 | $10.50 | $10.60 | 29,700 |
| 5/15/2026 | $10.26 | $10.99 | $10.26 | $10.76 | 11,700 |
| 5/14/2026 | $10.89 | $10.99 | $10.66 | $10.89 | 11,997 |
| 5/13/2026 | $10.65 | $10.99 | $10.60 | $10.79 | 23,937 |
| 5/12/2026 | $10.54 | $10.80 | $10.53 | $10.59 | 13,500 |
| 5/11/2026 | $10.47 | $10.65 | $10.33 | $10.59 | 26,406 |
| 5/8/2026 | $10.59 | $10.62 | $10.51 | $10.53 | 17,500 |
| 5/7/2026 | $10.51 | $10.68 | $10.51 | $10.57 | 5,700 |
| 5/6/2026 | $10.53 | $10.74 | $10.46 | $10.64 | 44,400 |
| 5/5/2026 | $10.59 | $10.89 | $10.57 | $10.76 | 14,200 |
| 5/4/2026 | $10.56 | $10.88 | $10.56 | $10.76 | 9,039 |
| 5/1/2026 | $10.67 | $10.89 | $10.53 | $10.64 | 20,100 |
| 4/30/2026 | $10.60 | $10.88 | $10.52 | $10.76 | 12,604 |
| 4/29/2026 | $10.89 | $11.05 | $10.71 | $10.83 | 25,529 |
| 4/28/2026 | $10.85 | $11.05 | $10.64 | $10.95 | 56,200 |
| 4/27/2026 | $10.52 | $10.80 | $10.52 | $10.69 | 23,945 |
| 4/24/2026 | $10.65 | $10.68 | $10.37 | $10.62 | 13,746 |
| 4/23/2026 | $10.80 | $10.91 | $10.57 | $10.65 | 34,647 |
| 4/22/2026 | $10.63 | $10.99 | $10.57 | $10.93 | 42,404 |
| 4/21/2026 | $10.56 | $10.65 | $10.44 | $10.59 | 21,720 |
| 4/20/2026 | $10.23 | $10.70 | $10.14 | $10.56 | 61,537 |
| 4/17/2026 | $10.47 | $10.59 | $10.09 | $10.48 | 52,700 |
| 4/16/2026 | $10.28 | $10.53 | $10.28 | $10.49 | 8,723 |
| 4/15/2026 | $10.27 | $10.61 | $10.23 | $10.56 | 18,800 |
| 4/14/2026 | $10.52 | $10.64 | $10.11 | $10.39 | 37,826 |
| 4/13/2026 | $10.58 | $10.75 | $10.44 | $10.63 | 11,600 |
| 4/10/2026 | $10.49 | $10.50 | $10.30 | $10.40 | 17,600 |
| 4/9/2026 | $10.75 | $10.75 | $10.49 | $10.58 | 18,500 |
| 4/8/2026 | $10.55 | $10.80 | $10.00 | $10.75 | 54,455 |
| 4/7/2026 | $10.50 | $10.95 | $10.23 | $10.80 | 42,533 |
| 4/6/2026 | $10.72 | $10.94 | $10.50 | $10.50 | 22,540 |
| 4/2/2026 | $10.80 | $11.08 | $10.44 | $10.75 | 31,800 |
| 4/1/2026 | $10.38 | $10.90 | $10.38 | $10.59 | 81,300 |
| 3/31/2026 | $11.05 | $11.05 | $10.44 | $10.58 | 46,400 |
| 3/30/2026 | $11.00 | $11.10 | $10.64 | $11.00 | 59,932 |
| 3/27/2026 | $10.00 | $10.63 | $9.93 | $10.63 | 111,100 |
| 3/26/2026 | $9.88 | $9.99 | $9.73 | $9.99 | 17,234 |
| 3/25/2026 | $9.55 | $9.99 | $9.42 | $9.96 | 77,638 |
| 3/24/2026 | $9.90 | $9.94 | $9.27 | $9.50 | 133,200 |
| 3/23/2026 | $9.70 | $9.90 | $9.22 | $9.85 | 270,200 |
| 3/20/2026 | $10.00 | $10.00 | $9.69 | $9.72 | 74,349 |
| 3/19/2026 | $10.00 | $10.00 | $9.90 | $9.94 | 19,128 |
| 3/18/2026 | $9.80 | $9.95 | $9.75 | $9.89 | 20,300 |
| 3/17/2026 | $9.73 | $9.80 | $9.61 | $9.74 | 17,100 |
| 3/16/2026 | $9.84 | $9.92 | $9.45 | $9.62 | 26,300 |
| 3/13/2026 | $9.95 | $9.99 | $9.35 | $9.82 | 29,392 |
| 3/12/2026 | $9.74 | $10.11 | $9.71 | $9.95 | 69,971 |
| 3/11/2026 | $9.60 | $9.77 | $9.50 | $9.77 | 24,742 |
| 3/10/2026 | $9.83 | $9.83 | $9.44 | $9.55 | 67,041 |
| 3/9/2026 | $9.51 | $9.85 | $9.45 | $9.78 | 89,021 |
| 3/6/2026 | $9.61 | $9.62 | $9.40 | $9.50 | 45,741 |
| 3/5/2026 | $9.16 | $9.50 | $9.14 | $9.50 | 55,030 |
| 3/4/2026 | $9.00 | $9.14 | $8.91 | $9.07 | 43,900 |
| 3/3/2026 | $9.10 | $9.10 | $8.84 | $8.98 | 40,722 |
| 3/2/2026 | $9.15 | $9.15 | $8.87 | $8.99 | 33,750 |
| 2/27/2026 | $8.93 | $9.04 | $8.93 | $9.01 | 14,224 |
| 2/26/2026 | $9.03 | $9.04 | $8.94 | $8.98 | 24,524 |
| 2/25/2026 | $9.07 | $9.09 | $8.97 | $9.04 | 12,500 |
| 2/24/2026 | $8.87 | $9.10 | $8.86 | $8.99 | 105,142 |
| 2/23/2026 | $9.00 | $9.05 | $8.86 | $8.93 | 22,220 |