CTMX(CTMX)
CTMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $3.54 | $3.56 | $3.29 | $3.33 | 1.24M |
| 8/19/2026 | $3.48 | $3.60 | $3.46 | $3.57 | 4.58M |
| 8/18/2026 | $3.41 | $3.43 | $3.30 | $3.39 | 2.46M |
| 8/17/2026 | $3.36 | $3.46 | $3.34 | $3.45 | 2.37M |
| 8/14/2026 | $3.34 | $3.39 | $3.28 | $3.36 | 1.43M |
| 8/13/2026 | $3.50 | $3.50 | $3.34 | $3.35 | 1.81M |
| 8/12/2026 | $3.48 | $3.54 | $3.42 | $3.49 | 2.52M |
| 8/11/2026 | $3.42 | $3.50 | $3.37 | $3.45 | 1.70M |
| 8/10/2026 | $3.45 | $3.50 | $3.39 | $3.44 | 1.80M |
| 8/7/2026 | $3.32 | $3.55 | $3.30 | $3.46 | 2.46M |
| 8/6/2026 | $3.31 | $3.40 | $3.29 | $3.37 | 1.94M |
| 8/5/2026 | $3.30 | $3.38 | $3.27 | $3.35 | 2.03M |
| 8/4/2026 | $3.23 | $3.33 | $3.22 | $3.32 | 2.44M |
| 8/3/2026 | $3.09 | $3.18 | $3.01 | $3.17 | 3.80M |
| 7/31/2026 | $3.26 | $3.28 | $3.10 | $3.10 | 3.50M |
| 7/30/2026 | $3.18 | $3.29 | $3.16 | $3.28 | 1.76M |
| 7/29/2026 | $3.21 | $3.35 | $3.15 | $3.17 | 1.38M |
| 7/28/2026 | $3.26 | $3.27 | $3.13 | $3.22 | 2.01M |
| 7/27/2026 | $3.25 | $3.43 | $3.25 | $3.25 | 2.50M |
| 7/24/2026 | $3.34 | $3.38 | $3.20 | $3.24 | 1.52M |
| 7/23/2026 | $3.31 | $3.41 | $3.28 | $3.33 | 1.38M |
| 7/22/2026 | $3.40 | $3.44 | $3.33 | $3.33 | 2.31M |
| 7/21/2026 | $3.50 | $3.55 | $3.39 | $3.42 | 5.96M |
| 7/20/2026 | $3.65 | $3.74 | $3.51 | $3.52 | 5.54M |
| 7/17/2026 | $3.65 | $3.69 | $3.52 | $3.62 | 3.67M |
| 7/16/2026 | $3.64 | $3.72 | $3.53 | $3.67 | 4.78M |
| 7/15/2026 | $3.64 | $3.71 | $3.53 | $3.68 | 5.15M |
| 7/14/2026 | $3.70 | $3.81 | $3.64 | $3.66 | 4.61M |
| 7/13/2026 | $3.69 | $3.80 | $3.63 | $3.70 | 3.31M |
| 7/10/2026 | $4.00 | $4.02 | $3.62 | $3.76 | 2.99M |
| 7/9/2026 | $3.81 | $3.96 | $3.77 | $3.96 | 2.16M |
| 7/8/2026 | $3.77 | $3.88 | $3.65 | $3.83 | 3.17M |
| 7/7/2026 | $3.86 | $3.89 | $3.69 | $3.84 | 3.19M |
| 7/6/2026 | $3.76 | $3.89 | $3.70 | $3.81 | 3.20M |
| 7/2/2026 | $3.65 | $3.90 | $3.60 | $3.82 | 5.12M |
| 7/1/2026 | $3.76 | $3.82 | $3.58 | $3.60 | 6.45M |
| 6/30/2026 | $3.75 | $3.89 | $3.64 | $3.75 | 5.93M |
| 6/29/2026 | $3.39 | $3.81 | $3.36 | $3.74 | 6.97M |
| 6/26/2026 | $3.27 | $3.48 | $3.23 | $3.40 | 28.89M |
| 6/25/2026 | $3.29 | $3.39 | $3.24 | $3.27 | 2.92M |
| 6/24/2026 | $3.16 | $3.40 | $3.13 | $3.32 | 5.16M |
| 6/23/2026 | $3.04 | $3.22 | $3.01 | $3.15 | 3.55M |
| 6/22/2026 | $2.98 | $3.08 | $2.95 | $3.04 | 3.78M |
| 6/18/2026 | $3.02 | $3.07 | $2.89 | $2.95 | 9.73M |
| 6/17/2026 | $2.95 | $3.10 | $2.91 | $2.96 | 5.52M |
| 6/16/2026 | $3.03 | $3.05 | $2.87 | $2.93 | 10.57M |
| 6/15/2026 | $3.05 | $3.13 | $2.98 | $3.04 | 2.92M |
| 6/12/2026 | $2.98 | $3.05 | $2.96 | $3.01 | 2.05M |
| 6/11/2026 | $2.93 | $3.01 | $2.87 | $2.98 | 2.27M |
| 6/10/2026 | $2.97 | $3.02 | $2.89 | $2.91 | 2.02M |
| 6/9/2026 | $2.99 | $3.02 | $2.82 | $2.98 | 4.60M |
| 6/8/2026 | $3.05 | $3.05 | $2.89 | $2.94 | 3.64M |
| 6/5/2026 | $3.19 | $3.19 | $2.98 | $3.00 | 3.42M |
| 6/4/2026 | $3.23 | $3.30 | $3.16 | $3.18 | 3.24M |
| 6/3/2026 | $3.22 | $3.31 | $3.17 | $3.22 | 3.54M |
| 6/2/2026 | $3.40 | $3.41 | $3.14 | $3.16 | 4.93M |
| 6/1/2026 | $3.57 | $3.60 | $3.38 | $3.45 | 6.71M |
| 5/29/2026 | $3.71 | $3.71 | $3.54 | $3.60 | 2.63M |
| 5/28/2026 | $3.85 | $3.88 | $3.70 | $3.71 | 2.35M |
| 5/27/2026 | $3.70 | $3.90 | $3.70 | $3.81 | 4.76M |
| 5/26/2026 | $3.75 | $3.78 | $3.57 | $3.69 | 2.54M |
| 5/22/2026 | $3.75 | $3.85 | $3.74 | $3.76 | 2.05M |