CTNT(CTNT)
CTNT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $1.58 | $1.58 | $1.53 | $1.57 | 123,688 |
| 8/18/2026 | $1.57 | $1.64 | $1.55 | $1.58 | 155,800 |
| 8/17/2026 | $1.61 | $1.68 | $1.59 | $1.60 | 200,900 |
| 8/14/2026 | $1.64 | $1.68 | $1.51 | $1.61 | 989,418 |
| 8/13/2026 | $1.66 | $1.66 | $1.59 | $1.64 | 1.22M |
| 8/12/2026 | $1.66 | $1.66 | $1.57 | $1.62 | 287,618 |
| 8/11/2026 | $1.86 | $1.90 | $1.70 | $1.72 | 286,901 |
| 8/10/2026 | $1.92 | $1.94 | $1.84 | $1.90 | 212,700 |
| 8/7/2026 | $1.87 | $1.99 | $1.83 | $1.93 | 278,533 |
| 8/6/2026 | $1.84 | $1.92 | $1.82 | $1.85 | 295,400 |
| 8/5/2026 | $1.92 | $1.94 | $1.80 | $1.90 | 176,916 |
| 8/4/2026 | $1.78 | $1.97 | $1.78 | $1.91 | 275,439 |
| 8/3/2026 | $1.80 | $1.84 | $1.75 | $1.81 | 174,400 |
| 7/31/2026 | $1.90 | $1.92 | $1.77 | $1.80 | 202,200 |
| 7/30/2026 | $1.83 | $1.93 | $1.74 | $1.87 | 344,277 |
| 7/29/2026 | $1.94 | $1.95 | $1.71 | $1.80 | 293,062 |
| 7/28/2026 | $1.81 | $1.97 | $1.81 | $1.89 | 485,024 |
| 7/27/2026 | $1.83 | $1.87 | $1.75 | $1.82 | 378,631 |
| 7/24/2026 | $1.48 | $1.98 | $1.44 | $1.73 | 3.00M |
| 7/23/2026 | $1.53 | $1.54 | $1.43 | $1.49 | 156,700 |
| 7/22/2026 | $1.57 | $1.57 | $1.48 | $1.55 | 144,605 |
| 7/21/2026 | $1.54 | $1.60 | $1.48 | $1.57 | 183,600 |
| 7/20/2026 | $1.58 | $1.60 | $1.50 | $1.50 | 109,300 |
| 7/17/2026 | $1.54 | $1.60 | $1.50 | $1.58 | 144,222 |
| 7/16/2026 | $1.61 | $1.64 | $1.57 | $1.58 | 104,727 |
| 7/15/2026 | $1.73 | $1.77 | $1.61 | $1.63 | 254,342 |
| 7/14/2026 | $1.66 | $1.77 | $1.63 | $1.72 | 248,441 |
| 7/13/2026 | $1.69 | $1.72 | $1.58 | $1.61 | 278,900 |
| 7/10/2026 | $1.85 | $1.85 | $1.70 | $1.70 | 358,307 |
| 7/9/2026 | $1.69 | $1.92 | $1.66 | $1.86 | 713,909 |
| 7/8/2026 | $1.50 | $1.74 | $1.45 | $1.63 | 546,838 |
| 7/7/2026 | $1.66 | $1.67 | $1.50 | $1.51 | 314,400 |
| 7/6/2026 | $1.69 | $1.78 | $1.67 | $1.67 | 223,300 |
| 7/2/2026 | $1.80 | $1.85 | $1.71 | $1.75 | 288,144 |
| 7/1/2026 | $1.56 | $1.87 | $1.56 | $1.80 | 984,334 |
| 6/30/2026 | $1.75 | $1.75 | $1.58 | $1.66 | 8.55M |
| 6/29/2026 | $1.51 | $1.59 | $1.47 | $1.54 | 14.55M |
| 6/26/2026 | $1.57 | $1.60 | $1.56 | $1.56 | 123,700 |
| 6/25/2026 | $1.61 | $1.69 | $1.55 | $1.56 | 222,797 |
| 6/24/2026 | $1.76 | $1.80 | $1.63 | $1.67 | 246,926 |
| 6/23/2026 | $1.70 | $1.89 | $1.70 | $1.76 | 348,900 |
| 6/22/2026 | $1.61 | $1.89 | $1.57 | $1.82 | 1.52M |
| 6/18/2026 | $1.92 | $2.35 | $1.47 | $1.59 | 21.06M |
| 6/17/2026 | $1.63 | $1.63 | $1.55 | $1.59 | 846,122 |
| 6/16/2026 | $1.63 | $1.65 | $1.52 | $1.61 | 299,200 |
| 6/15/2026 | $1.81 | $1.86 | $1.64 | $1.65 | 388,471 |
| 6/12/2026 | $1.94 | $2.00 | $1.77 | $1.78 | 303,945 |
| 6/11/2026 | $1.93 | $2.03 | $1.85 | $2.01 | 388,100 |
| 6/10/2026 | $1.96 | $2.15 | $1.85 | $1.92 | 2.13M |
| 6/9/2026 | $1.79 | $2.42 | $1.77 | $1.92 | 4.26M |
| 6/8/2026 | $1.77 | $1.93 | $1.77 | $1.80 | 282,029 |
| 6/5/2026 | $1.71 | $1.97 | $1.60 | $1.76 | 443,300 |
| 6/4/2026 | $1.69 | $1.99 | $1.65 | $1.79 | 806,400 |
| 6/3/2026 | $1.54 | $1.88 | $1.48 | $1.74 | 1.14M |
| 6/2/2026 | $2.56 | $2.60 | $1.62 | $1.65 | 15.70M |
| 6/1/2026 | $1.63 | $1.82 | $1.63 | $1.82 | 6.60M |
| 5/29/2026 | $1.65 | $1.72 | $1.59 | $1.66 | 418,818 |
| 5/28/2026 | $1.69 | $1.71 | $1.60 | $1.61 | 85,900 |
| 5/27/2026 | $1.63 | $1.72 | $1.58 | $1.67 | 84,429 |
| 5/26/2026 | $1.69 | $1.78 | $1.66 | $1.68 | 59,864 |
| 5/22/2026 | $1.79 | $1.86 | $1.68 | $1.70 | 135,195 |