CTNM(CTNM)
CTNM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.40 | $14.43 | $13.21 | $14.37 | 155,856 |
| 5/20/2026 | $12.78 | $13.51 | $12.78 | $13.39 | 202,419 |
| 5/19/2026 | $12.70 | $13.00 | $12.43 | $12.76 | 112,039 |
| 5/18/2026 | $13.45 | $13.68 | $12.80 | $12.86 | 152,406 |
| 5/15/2026 | $14.02 | $14.02 | $13.33 | $13.72 | 181,201 |
| 5/14/2026 | $14.11 | $14.22 | $13.72 | $14.21 | 109,300 |
| 5/13/2026 | $13.66 | $14.17 | $13.50 | $14.15 | 92,500 |
| 5/12/2026 | $13.59 | $13.89 | $13.28 | $13.66 | 126,500 |
| 5/11/2026 | $14.44 | $14.61 | $13.62 | $13.65 | 149,536 |
| 5/8/2026 | $14.61 | $14.89 | $14.31 | $14.53 | 133,400 |
| 5/7/2026 | $14.84 | $15.05 | $14.11 | $14.63 | 171,500 |
| 5/6/2026 | $14.49 | $15.66 | $14.34 | $14.94 | 243,200 |
| 5/5/2026 | $14.23 | $14.73 | $13.84 | $14.39 | 134,200 |
| 5/4/2026 | $13.20 | $14.53 | $12.84 | $14.15 | 541,148 |
| 5/1/2026 | $13.21 | $13.90 | $12.69 | $13.20 | 462,229 |
| 4/30/2026 | $12.04 | $13.00 | $11.78 | $12.82 | 280,243 |
| 4/29/2026 | $12.52 | $12.52 | $11.81 | $12.04 | 100,900 |
| 4/28/2026 | $12.82 | $13.05 | $12.13 | $12.54 | 165,248 |
| 4/27/2026 | $12.41 | $13.06 | $12.41 | $12.97 | 159,700 |
| 4/24/2026 | $12.41 | $12.57 | $12.02 | $12.41 | 138,400 |
| 4/23/2026 | $12.96 | $12.96 | $12.32 | $12.42 | 94,236 |
| 4/22/2026 | $13.29 | $13.35 | $12.70 | $12.96 | 237,139 |
| 4/21/2026 | $13.50 | $13.56 | $13.06 | $13.15 | 92,300 |
| 4/20/2026 | $13.59 | $13.68 | $13.06 | $13.47 | 327,200 |
| 4/17/2026 | $13.51 | $13.70 | $13.26 | $13.53 | 424,200 |
| 4/16/2026 | $13.25 | $13.45 | $12.80 | $13.30 | 653,800 |
| 4/15/2026 | $13.03 | $13.46 | $12.91 | $13.25 | 1.15M |
| 4/14/2026 | $12.80 | $13.37 | $12.80 | $12.97 | 187,116 |
| 4/13/2026 | $12.90 | $13.00 | $12.56 | $12.76 | 96,700 |
| 4/10/2026 | $12.80 | $13.23 | $12.56 | $12.87 | 154,316 |
| 4/9/2026 | $12.73 | $13.15 | $12.58 | $12.83 | 123,200 |
| 4/8/2026 | $13.06 | $13.17 | $12.43 | $12.79 | 135,024 |
| 4/7/2026 | $13.35 | $13.76 | $12.68 | $12.73 | 222,310 |
| 4/6/2026 | $13.44 | $13.60 | $13.08 | $13.44 | 124,368 |
| 4/2/2026 | $13.19 | $14.06 | $13.14 | $13.44 | 111,100 |
| 4/1/2026 | $13.09 | $14.00 | $12.88 | $13.45 | 156,309 |
| 3/31/2026 | $12.57 | $13.42 | $12.19 | $13.06 | 430,100 |
| 3/30/2026 | $13.24 | $13.27 | $12.31 | $12.46 | 190,100 |
| 3/27/2026 | $13.58 | $14.20 | $13.08 | $13.34 | 168,822 |
| 3/26/2026 | $13.03 | $13.80 | $13.03 | $13.65 | 137,800 |
| 3/25/2026 | $12.46 | $13.59 | $12.46 | $13.28 | 129,000 |
| 3/24/2026 | $12.28 | $12.95 | $12.01 | $12.33 | 681,428 |
| 3/23/2026 | $12.23 | $12.88 | $11.88 | $12.42 | 828,206 |
| 3/20/2026 | $12.07 | $13.09 | $12.07 | $12.21 | 1.40M |
| 3/19/2026 | $12.22 | $12.95 | $11.80 | $12.11 | 130,100 |
| 3/18/2026 | $13.16 | $13.16 | $12.03 | $12.22 | 451,526 |
| 3/17/2026 | $13.40 | $13.60 | $13.11 | $13.22 | 510,244 |
| 3/16/2026 | $13.09 | $13.82 | $12.69 | $13.37 | 592,000 |
| 3/13/2026 | $14.04 | $14.38 | $12.94 | $13.00 | 228,111 |
| 3/12/2026 | $14.98 | $14.98 | $13.56 | $13.86 | 340,400 |
| 3/11/2026 | $13.50 | $15.00 | $13.13 | $14.98 | 250,500 |
| 3/10/2026 | $13.67 | $14.41 | $13.25 | $13.41 | 254,718 |
| 3/9/2026 | $13.80 | $14.52 | $13.27 | $13.54 | 220,100 |
| 3/6/2026 | $14.71 | $15.03 | $13.48 | $13.88 | 191,900 |
| 3/5/2026 | $14.61 | $14.68 | $13.20 | $13.81 | 399,691 |
| 3/4/2026 | $14.21 | $15.00 | $13.81 | $14.86 | 286,706 |
| 3/3/2026 | $15.34 | $15.34 | $13.99 | $14.10 | 284,700 |
| 3/2/2026 | $15.14 | $15.47 | $14.33 | $15.34 | 221,200 |
| 2/27/2026 | $15.52 | $15.76 | $14.83 | $15.34 | 213,523 |
| 2/26/2026 | $15.71 | $15.90 | $14.75 | $15.78 | 150,500 |
| 2/25/2026 | $15.90 | $16.05 | $15.77 | $15.78 | 254,906 |
| 2/24/2026 | $15.73 | $16.33 | $15.68 | $15.93 | 119,700 |
| 2/23/2026 | $15.72 | $15.95 | $15.37 | $15.64 | 100,606 |