CTMX(CTMX)
CTMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $3.75 | $3.85 | $3.73 | $3.76 | 2.05M |
| 5/21/2026 | $3.69 | $3.80 | $3.64 | $3.76 | 1.60M |
| 5/20/2026 | $3.69 | $3.78 | $3.61 | $3.72 | 2.35M |
| 5/19/2026 | $3.54 | $3.67 | $3.43 | $3.64 | 6.75M |
| 5/18/2026 | $3.60 | $3.62 | $3.45 | $3.50 | 3.13M |
| 5/15/2026 | $3.72 | $3.73 | $3.58 | $3.61 | 3.92M |
| 5/14/2026 | $3.80 | $3.81 | $3.70 | $3.78 | 2.46M |
| 5/13/2026 | $3.85 | $3.87 | $3.71 | $3.79 | 3.02M |
| 5/12/2026 | $3.87 | $3.96 | $3.80 | $3.88 | 1.74M |
| 5/11/2026 | $3.90 | $4.12 | $3.81 | $3.86 | 3.65M |
| 5/8/2026 | $4.04 | $4.23 | $3.86 | $3.98 | 5.06M |
| 5/7/2026 | $4.13 | $4.13 | $3.87 | $4.00 | 3.10M |
| 5/6/2026 | $4.12 | $4.21 | $4.03 | $4.13 | 2.63M |
| 5/5/2026 | $4.20 | $4.26 | $4.04 | $4.08 | 2.40M |
| 5/4/2026 | $4.15 | $4.34 | $4.13 | $4.18 | 2.61M |
| 5/1/2026 | $4.22 | $4.38 | $4.13 | $4.18 | 2.89M |
| 4/30/2026 | $4.09 | $4.25 | $3.99 | $4.22 | 4.34M |
| 4/29/2026 | $4.09 | $4.14 | $4.00 | $4.05 | 2.19M |
| 4/28/2026 | $4.25 | $4.30 | $4.10 | $4.12 | 3.57M |
| 4/27/2026 | $4.38 | $4.46 | $4.25 | $4.29 | 2.49M |
| 4/24/2026 | $4.50 | $4.63 | $4.32 | $4.40 | 2.42M |
| 4/23/2026 | $4.60 | $4.65 | $4.43 | $4.45 | 3.36M |
| 4/22/2026 | $4.82 | $4.94 | $4.56 | $4.61 | 3.00M |
| 4/21/2026 | $4.89 | $4.99 | $4.73 | $4.76 | 3.92M |
| 4/20/2026 | $4.79 | $5.07 | $4.73 | $4.89 | 3.21M |
| 4/17/2026 | $5.03 | $5.08 | $4.80 | $4.82 | 4.94M |
| 4/16/2026 | $4.58 | $5.08 | $4.56 | $4.89 | 5.68M |
| 4/15/2026 | $4.58 | $4.66 | $4.39 | $4.56 | 4.73M |
| 4/14/2026 | $4.40 | $4.58 | $4.30 | $4.54 | 7.16M |
| 4/13/2026 | $4.38 | $4.44 | $4.30 | $4.39 | 6.29M |
| 4/10/2026 | $4.23 | $4.46 | $4.21 | $4.39 | 3.20M |
| 4/9/2026 | $4.25 | $4.31 | $4.16 | $4.24 | 3.96M |
| 4/8/2026 | $4.44 | $4.50 | $4.18 | $4.25 | 6.32M |
| 4/7/2026 | $4.32 | $4.36 | $4.14 | $4.30 | 6.27M |
| 4/6/2026 | $4.55 | $4.60 | $4.33 | $4.40 | 3.72M |
| 4/2/2026 | $4.37 | $4.58 | $4.29 | $4.56 | 4.72M |
| 4/1/2026 | $4.71 | $4.87 | $4.55 | $4.56 | 5.03M |
| 3/31/2026 | $4.50 | $4.75 | $4.50 | $4.70 | 3.81M |
| 3/30/2026 | $4.49 | $4.51 | $4.25 | $4.41 | 4.04M |
| 3/27/2026 | $4.40 | $4.80 | $4.37 | $4.52 | 7.54M |
| 3/26/2026 | $4.15 | $4.43 | $4.11 | $4.42 | 8.03M |
| 3/25/2026 | $4.35 | $4.47 | $4.08 | $4.22 | 6.11M |
| 3/24/2026 | $4.37 | $4.42 | $4.15 | $4.24 | 5.57M |
| 3/23/2026 | $4.48 | $4.61 | $4.34 | $4.46 | 4.49M |
| 3/20/2026 | $4.62 | $4.77 | $4.40 | $4.45 | 8.91M |
| 3/19/2026 | $4.51 | $5.15 | $4.41 | $4.78 | 13.43M |
| 3/18/2026 | $5.27 | $5.31 | $4.36 | $4.40 | 40.72M |
| 3/17/2026 | $6.92 | $6.93 | $5.40 | $5.45 | 20.00M |
| 3/16/2026 | $6.92 | $8.21 | $6.04 | $6.75 | 121.18M |
| 3/13/2026 | $4.90 | $4.98 | $4.61 | $4.68 | 2.86M |
| 3/12/2026 | $4.78 | $4.90 | $4.65 | $4.87 | 7.14M |
| 3/11/2026 | $4.88 | $5.00 | $4.76 | $4.88 | 1.50M |
| 3/10/2026 | $5.03 | $5.11 | $4.82 | $4.88 | 2.17M |
| 3/9/2026 | $4.61 | $5.05 | $4.56 | $5.03 | 2.32M |
| 3/6/2026 | $4.64 | $4.75 | $4.57 | $4.68 | 3.02M |
| 3/5/2026 | $5.01 | $5.01 | $4.67 | $4.77 | 2.46M |
| 3/4/2026 | $5.00 | $5.12 | $4.82 | $5.07 | 2.96M |
| 3/3/2026 | $5.23 | $5.23 | $4.80 | $4.81 | 2.61M |
| 3/2/2026 | $5.19 | $5.50 | $5.17 | $5.34 | 2.07M |
| 2/27/2026 | $5.34 | $5.44 | $5.29 | $5.37 | 2.88M |
| 2/26/2026 | $5.73 | $5.74 | $5.32 | $5.48 | 2.21M |
| 2/25/2026 | $5.48 | $6.10 | $5.48 | $5.78 | 3.18M |
| 2/24/2026 | $5.56 | $5.74 | $5.44 | $5.44 | 1.89M |
| 2/23/2026 | $5.41 | $5.66 | $5.40 | $5.58 | 1.85M |