CTAC.AS(CTAC.AS)
CTAC.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $2.92 | $2.96 | $2.91 | $2.96 | 1,086 |
| 7/23/2026 | $2.92 | $2.92 | $2.92 | $2.92 | - |
| 7/22/2026 | $3.02 | $3.02 | $2.92 | $2.92 | 1,204 |
| 7/21/2026 | $2.91 | $3.02 | $2.91 | $3.02 | 1,929 |
| 7/20/2026 | $3.01 | $3.01 | $2.91 | $2.91 | 340 |
| 7/17/2026 | $2.92 | $2.92 | $2.91 | $2.91 | 700 |
| 7/16/2026 | $2.92 | $3.04 | $2.92 | $3.04 | 41 |
| 7/15/2026 | $3.04 | $3.04 | $2.92 | $2.92 | 323 |
| 7/14/2026 | $3.04 | $3.04 | $3.04 | $3.04 | 48 |
| 7/13/2026 | $3.04 | $3.04 | $3.04 | $3.04 | 9 |
| 7/10/2026 | $2.90 | $3.00 | $2.89 | $3.00 | 1,962 |
| 7/9/2026 | $2.90 | $3.05 | $2.90 | $3.05 | 2,070 |
| 7/8/2026 | $3.05 | $3.05 | $2.89 | $2.90 | 5,080 |
| 7/7/2026 | $3.05 | $3.05 | $3.04 | $3.05 | 239 |
| 7/6/2026 | $3.04 | $3.05 | $2.88 | $3.05 | 2,950 |
| 7/3/2026 | $3.03 | $3.04 | $2.89 | $3.04 | 1,410 |
| 7/2/2026 | $2.95 | $2.95 | $2.93 | $2.95 | 1,050 |
| 7/1/2026 | $2.97 | $2.97 | $2.95 | $2.95 | 116 |
| 6/30/2026 | $3.00 | $3.00 | $2.94 | $2.97 | 2,049 |
| 6/29/2026 | $2.94 | $3.04 | $2.94 | $3.01 | 2,600 |
| 6/26/2026 | $2.97 | $2.97 | $2.97 | $2.97 | 324 |
| 6/25/2026 | $2.98 | $3.05 | $2.95 | $3.05 | 535 |
| 6/24/2026 | $3.05 | $3.05 | $3.00 | $3.00 | 2,000 |
| 6/23/2026 | $2.95 | $2.96 | $2.95 | $2.96 | 652 |
| 6/22/2026 | $3.04 | $3.09 | $3.04 | $3.09 | 503 |
| 6/19/2026 | $3.00 | $3.00 | $3.00 | $3.00 | 65 |
| 6/18/2026 | $3.00 | $3.00 | $3.00 | $3.00 | - |
| 6/17/2026 | $3.00 | $3.00 | $3.00 | $3.00 | 10 |
| 6/16/2026 | $2.94 | $3.00 | $2.94 | $3.00 | 2,530 |
| 6/15/2026 | $3.03 | $3.03 | $2.99 | $2.99 | 5,132 |
| 6/12/2026 | $3.03 | $3.03 | $3.03 | $3.03 | 438 |
| 6/11/2026 | $2.97 | $3.00 | $2.95 | $3.00 | 1,676 |
| 6/10/2026 | $2.98 | $3.04 | $2.95 | $2.96 | 1,836 |
| 6/9/2026 | $3.00 | $3.00 | $3.00 | $3.00 | - |
| 6/8/2026 | $2.96 | $3.00 | $2.96 | $3.00 | 650 |
| 6/5/2026 | $2.94 | $2.96 | $2.94 | $2.96 | 1,592 |
| 6/4/2026 | $2.97 | $3.00 | $2.97 | $2.97 | 1,680 |
| 6/3/2026 | $3.00 | $3.00 | $2.97 | $2.97 | 438 |
| 6/2/2026 | $3.04 | $3.04 | $2.97 | $2.97 | 4,357 |
| 6/1/2026 | $3.03 | $3.04 | $3.00 | $3.04 | 555 |
| 5/29/2026 | $3.04 | $3.04 | $2.94 | $3.01 | 1,948 |
| 5/28/2026 | $2.95 | $3.08 | $2.95 | $3.06 | 2,224 |
| 5/27/2026 | $3.06 | $3.10 | $2.94 | $3.09 | 1,982 |
| 5/26/2026 | $2.98 | $3.06 | $2.98 | $3.06 | 550 |
| 5/25/2026 | $3.00 | $3.09 | $2.98 | $3.05 | 1,658 |
| 5/22/2026 | $3.04 | $3.07 | $2.98 | $3.04 | 2,588 |
| 5/21/2026 | $3.04 | $3.04 | $2.98 | $2.98 | 116 |
| 5/20/2026 | $3.04 | $3.05 | $2.97 | $2.97 | 2,086 |
| 5/19/2026 | $2.96 | $2.96 | $2.96 | $2.96 | - |
| 5/18/2026 | $2.99 | $3.05 | $2.96 | $2.96 | 3,069 |
| 5/15/2026 | $2.99 | $2.99 | $2.99 | $2.99 | 253 |
| 5/14/2026 | $3.02 | $3.04 | $2.96 | $2.99 | 1,361 |
| 5/13/2026 | $3.04 | $3.04 | $2.89 | $2.89 | 1,023 |
| 5/12/2026 | $3.04 | $3.04 | $2.87 | $2.87 | 104 |
| 5/11/2026 | $3.04 | $3.04 | $3.04 | $3.04 | - |
| 5/8/2026 | $2.91 | $3.04 | $2.86 | $3.04 | 1,159 |
| 5/7/2026 | $3.01 | $3.04 | $2.91 | $3.04 | 1,289 |
| 5/6/2026 | $3.00 | $3.00 | $3.00 | $3.00 | 522 |
| 5/5/2026 | $3.03 | $3.03 | $3.03 | $3.03 | 3 |
| 5/4/2026 | $2.95 | $3.04 | $2.85 | $3.04 | 2,069 |
| 4/30/2026 | $2.84 | $3.00 | $2.84 | $2.92 | 1,321 |
| 4/29/2026 | $2.99 | $2.99 | $2.86 | $2.86 | 61 |
| 4/28/2026 | $2.90 | $2.90 | $2.86 | $2.86 | 122 |
| 4/27/2026 | $2.95 | $2.99 | $2.86 | $2.99 | 756 |