CTAP(CTAP)
CTAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $26.85 | $27.00 | $26.56 | $26.68 | 49,181 |
| 8/4/2026 | $26.37 | $26.60 | $26.27 | $26.44 | 30,847 |
| 8/3/2026 | $26.72 | $26.87 | $26.53 | $26.75 | 59,800 |
| 7/31/2026 | $27.47 | $27.57 | $27.18 | $27.37 | 124,420 |
| 7/30/2026 | $26.92 | $27.17 | $26.92 | $27.07 | 22,700 |
| 7/29/2026 | $27.11 | $27.35 | $26.91 | $26.95 | 68,227 |
| 7/28/2026 | $26.60 | $26.66 | $26.26 | $26.37 | 11,000 |
| 7/27/2026 | $28.06 | $28.06 | $26.67 | $26.70 | 426,010 |
| 7/24/2026 | $27.56 | $28.19 | $27.56 | $28.06 | 14,800 |
| 7/23/2026 | $28.89 | $28.89 | $28.48 | $28.48 | 18,700 |
| 7/22/2026 | $28.62 | $28.62 | $28.31 | $28.36 | 866,414 |
| 7/21/2026 | $28.02 | $28.19 | $27.95 | $28.12 | 3.20M |
| 7/20/2026 | $27.48 | $27.72 | $27.48 | $27.57 | 12,300 |
| 7/17/2026 | $27.09 | $27.56 | $27.09 | $27.34 | 47,528 |
| 7/16/2026 | $27.46 | $28.20 | $27.10 | $27.17 | 22,700 |
| 7/15/2026 | $27.54 | $27.60 | $27.16 | $27.54 | 24,447 |
| 7/14/2026 | $27.61 | $27.67 | $27.36 | $27.50 | 35,000 |
| 7/13/2026 | $26.56 | $27.30 | $26.56 | $27.13 | 100,900 |
| 7/10/2026 | $26.50 | $26.58 | $26.34 | $26.56 | 23,700 |
| 7/9/2026 | $26.60 | $26.68 | $26.41 | $26.53 | 52,141 |
| 7/8/2026 | $26.39 | $26.72 | $26.26 | $26.59 | 33,600 |
| 7/7/2026 | $26.61 | $26.62 | $26.26 | $26.52 | 31,800 |
| 7/6/2026 | $26.04 | $26.79 | $26.04 | $26.64 | 70,616 |
| 7/2/2026 | $26.24 | $26.36 | $25.90 | $26.13 | 77,917 |
| 7/1/2026 | $26.11 | $26.42 | $26.02 | $26.25 | 38,728 |
| 6/30/2026 | $26.25 | $26.46 | $26.25 | $26.41 | 15,332 |
| 6/29/2026 | $25.97 | $26.31 | $25.90 | $26.25 | 129,100 |
| 6/26/2026 | $25.71 | $26.03 | $25.51 | $25.51 | 56,725 |
| 6/25/2026 | $26.39 | $26.39 | $26.00 | $26.16 | 72,541 |
| 6/24/2026 | $26.39 | $26.69 | $26.21 | $26.33 | 48,300 |
| 6/23/2026 | $27.00 | $27.30 | $26.75 | $26.75 | 58,116 |
| 6/22/2026 | $27.69 | $27.79 | $27.40 | $27.56 | 30,904 |
| 6/18/2026 | $27.77 | $27.94 | $27.50 | $27.86 | 26,009 |
| 6/17/2026 | $28.24 | $28.46 | $27.52 | $27.52 | 29,800 |
| 6/16/2026 | $28.32 | $28.46 | $28.06 | $28.17 | 40,900 |
| 6/15/2026 | $28.54 | $28.85 | $28.52 | $28.77 | 74,619 |
| 6/12/2026 | $28.92 | $29.02 | $28.64 | $28.72 | 71,000 |
| 6/11/2026 | $29.04 | $29.26 | $28.86 | $28.93 | 20,800 |
| 6/10/2026 | $29.03 | $29.37 | $28.93 | $28.98 | 25,900 |
| 6/9/2026 | $29.52 | $29.52 | $28.42 | $29.12 | 51,235 |
| 6/8/2026 | $29.87 | $30.01 | $29.59 | $29.59 | 38,700 |
| 6/5/2026 | $30.24 | $30.38 | $29.26 | $29.31 | 73,000 |
| 6/4/2026 | $30.31 | $30.77 | $30.26 | $30.65 | 153,048 |
| 6/3/2026 | $31.13 | $31.15 | $30.91 | $31.00 | 57,930 |
| 6/2/2026 | $31.01 | $31.10 | $30.69 | $31.10 | 57,948 |
| 6/1/2026 | $30.43 | $31.14 | $30.42 | $30.89 | 78,226 |
| 5/29/2026 | $30.01 | $30.08 | $29.71 | $30.04 | 76,100 |
| 5/28/2026 | $30.33 | $30.33 | $30.00 | $30.27 | 67,015 |
| 5/27/2026 | $30.00 | $30.41 | $30.00 | $30.13 | 70,422 |
| 5/26/2026 | $31.01 | $31.08 | $30.66 | $30.82 | 63,032 |
| 5/22/2026 | $31.21 | $31.73 | $31.21 | $31.43 | 33,521 |
| 5/21/2026 | $32.21 | $32.21 | $31.16 | $31.46 | 98,925 |
| 5/20/2026 | $32.20 | $32.20 | $31.47 | $31.70 | 65,200 |
| 5/19/2026 | $32.51 | $32.58 | $32.16 | $32.41 | 18,600 |
| 5/18/2026 | $32.27 | $32.83 | $32.24 | $32.41 | 56,100 |
| 5/15/2026 | $32.25 | $32.54 | $32.09 | $32.39 | 73,600 |
| 5/14/2026 | $32.35 | $32.50 | $32.20 | $32.45 | 27,612 |
| 5/13/2026 | $32.41 | $32.60 | $32.20 | $32.27 | 31,915 |
| 5/12/2026 | $32.31 | $32.43 | $31.94 | $32.38 | 185,600 |
| 5/11/2026 | $31.36 | $31.85 | $31.35 | $31.73 | 53,000 |
| 5/8/2026 | $30.49 | $31.22 | $30.49 | $31.01 | 63,606 |