CTM.AX(CTM.AX)
CTM.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $0.45 | $0.45 | $0.42 | $0.43 | 703,602 |
| 7/30/2026 | $0.43 | $0.43 | $0.41 | $0.42 | 384,635 |
| 7/29/2026 | $0.43 | $0.44 | $0.41 | $0.42 | 364,677 |
| 7/28/2026 | $0.44 | $0.46 | $0.42 | $0.44 | 1.70M |
| 7/27/2026 | $0.43 | $0.46 | $0.41 | $0.43 | 1.25M |
| 7/24/2026 | $0.45 | $0.45 | $0.42 | $0.42 | 563,150 |
| 7/23/2026 | $0.43 | $0.46 | $0.42 | $0.45 | 744,318 |
| 7/22/2026 | $0.43 | $0.45 | $0.41 | $0.43 | 1.39M |
| 7/21/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 3.68M |
| 7/20/2026 | $0.44 | $0.44 | $0.42 | $0.42 | 1.14M |
| 7/17/2026 | $0.46 | $0.46 | $0.43 | $0.44 | 483,102 |
| 7/16/2026 | $0.47 | $0.47 | $0.45 | $0.45 | 616,497 |
| 7/15/2026 | $0.46 | $0.48 | $0.46 | $0.46 | 413,135 |
| 7/14/2026 | $0.48 | $0.48 | $0.43 | $0.45 | 526,690 |
| 7/13/2026 | $0.46 | $0.47 | $0.45 | $0.45 | 435,023 |
| 7/10/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 273,816 |
| 7/9/2026 | $0.45 | $0.46 | $0.43 | $0.46 | 695,578 |
| 7/8/2026 | $0.45 | $0.45 | $0.42 | $0.43 | 1.07M |
| 7/7/2026 | $0.48 | $0.48 | $0.45 | $0.45 | 2.07M |
| 7/6/2026 | $0.52 | $0.52 | $0.49 | $0.49 | 457,468 |
| 7/3/2026 | $0.52 | $0.52 | $0.49 | $0.51 | 330,295 |
| 7/2/2026 | $0.49 | $0.50 | $0.47 | $0.49 | 326,458 |
| 7/1/2026 | $0.50 | $0.52 | $0.48 | $0.49 | 393,945 |
| 6/30/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 780,752 |
| 6/29/2026 | $0.50 | $0.51 | $0.47 | $0.48 | 846,972 |
| 6/26/2026 | $0.54 | $0.54 | $0.48 | $0.49 | 567,623 |
| 6/25/2026 | $0.51 | $0.52 | $0.49 | $0.49 | 716,006 |
| 6/24/2026 | $0.48 | $0.51 | $0.48 | $0.51 | 911,043 |
| 6/23/2026 | $0.50 | $0.52 | $0.47 | $0.48 | 1.60M |
| 6/22/2026 | $0.51 | $0.52 | $0.49 | $0.50 | 722,564 |
| 6/19/2026 | $0.52 | $0.54 | $0.50 | $0.51 | 1.66M |
| 6/18/2026 | $0.56 | $0.57 | $0.52 | $0.52 | 1.35M |
| 6/17/2026 | $0.57 | $0.58 | $0.56 | $0.57 | 386,634 |
| 6/16/2026 | $0.58 | $0.58 | $0.56 | $0.57 | 508,193 |
| 6/15/2026 | $0.60 | $0.60 | $0.56 | $0.57 | 775,903 |
| 6/12/2026 | $0.56 | $0.59 | $0.54 | $0.55 | 793,034 |
| 6/11/2026 | $0.50 | $0.52 | $0.49 | $0.51 | 949,395 |
| 6/10/2026 | $0.55 | $0.55 | $0.51 | $0.51 | 946,187 |
| 6/9/2026 | $0.58 | $0.58 | $0.54 | $0.55 | 2.07M |
| 6/5/2026 | $0.58 | $0.58 | $0.57 | $0.57 | 586,814 |
| 6/4/2026 | $0.60 | $0.61 | $0.58 | $0.58 | 688,105 |
| 6/3/2026 | $0.64 | $0.65 | $0.60 | $0.60 | 725,627 |
| 6/2/2026 | $0.60 | $0.63 | $0.59 | $0.63 | 702,719 |
| 6/1/2026 | $0.61 | $0.61 | $0.59 | $0.60 | 995,792 |
| 5/29/2026 | $0.61 | $0.66 | $0.60 | $0.62 | 1.44M |
| 5/28/2026 | $0.62 | $0.62 | $0.55 | $0.58 | 1.39M |
| 5/27/2026 | $0.65 | $0.65 | $0.62 | $0.63 | 389,977 |
| 5/26/2026 | $0.66 | $0.66 | $0.62 | $0.63 | 655,613 |
| 5/25/2026 | $0.63 | $0.67 | $0.63 | $0.67 | 554,535 |
| 5/22/2026 | $0.63 | $0.64 | $0.61 | $0.62 | 1.83M |
| 5/21/2026 | $0.64 | $0.65 | $0.61 | $0.63 | 652,347 |
| 5/20/2026 | $0.61 | $0.63 | $0.60 | $0.63 | 633,308 |
| 5/19/2026 | $0.64 | $0.64 | $0.61 | $0.63 | 627,094 |
| 5/18/2026 | $0.65 | $0.67 | $0.63 | $0.64 | 1.17M |
| 5/15/2026 | $0.71 | $0.72 | $0.67 | $0.68 | 1.06M |
| 5/14/2026 | $0.73 | $0.74 | $0.71 | $0.71 | 1.06M |
| 5/13/2026 | $0.74 | $0.75 | $0.71 | $0.72 | 865,799 |
| 5/12/2026 | $0.70 | $0.77 | $0.69 | $0.75 | 2.66M |
| 5/11/2026 | $0.64 | $0.70 | $0.63 | $0.70 | 1.13M |
| 5/8/2026 | $0.63 | $0.66 | $0.62 | $0.64 | 1.21M |
| 5/7/2026 | $0.63 | $0.67 | $0.63 | $0.66 | 1.10M |
| 5/6/2026 | $0.57 | $0.61 | $0.57 | $0.61 | 922,232 |
| 5/5/2026 | $0.56 | $0.57 | $0.55 | $0.57 | 516,174 |
| 5/4/2026 | $0.58 | $0.61 | $0.56 | $0.56 | 668,705 |