CTOR(CTOR)
CTOR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.52 | $0.59 | $0.52 | $0.57 | 224,800 |
| 11/12/2026 | $0.54 | $0.57 | $0.52 | $0.52 | 73,500 |
| 11/11/2026 | $0.55 | $0.57 | $0.54 | $0.55 | 45,800 |
| 11/10/2026 | $0.56 | $0.57 | $0.54 | $0.56 | 84,900 |
| 11/9/2026 | $0.52 | $0.59 | $0.52 | $0.55 | 106,700 |
| 11/6/2026 | $0.54 | $0.54 | $0.50 | $0.51 | 197,437 |
| 11/5/2026 | $0.55 | $0.58 | $0.49 | $0.50 | 145,581 |
| 11/4/2026 | $0.56 | $0.59 | $0.54 | $0.55 | 80,113 |
| 11/3/2026 | $0.61 | $0.62 | $0.55 | $0.55 | 188,285 |
| 11/2/2026 | $0.59 | $0.69 | $0.55 | $0.59 | 378,809 |
| 10/30/2026 | $0.53 | $0.57 | $0.50 | $0.55 | 292,791 |
| 10/29/2026 | $0.58 | $0.61 | $0.50 | $0.53 | 195,083 |
| 10/28/2026 | $0.63 | $0.63 | $0.57 | $0.58 | 96,006 |
| 10/27/2026 | $0.63 | $0.65 | $0.57 | $0.61 | 134,942 |
| 10/26/2026 | $0.63 | $0.69 | $0.54 | $0.60 | 885,285 |
| 10/23/2026 | $0.72 | $0.72 | $0.51 | $0.58 | 70,533 |
| 10/22/2026 | $0.73 | $0.73 | $0.66 | $0.70 | 38,020 |
| 10/21/2026 | $0.71 | $0.76 | $0.65 | $0.70 | 22,900 |
| 10/20/2026 | $0.73 | $0.75 | $0.66 | $0.67 | 97,444 |
| 10/19/2026 | $0.76 | $0.76 | $0.70 | $0.71 | 40,000 |
| 10/16/2026 | $0.77 | $0.77 | $0.75 | $0.77 | 11,706 |
| 10/15/2026 | $0.76 | $0.77 | $0.75 | $0.75 | 11,060 |
| 10/14/2026 | $0.81 | $0.81 | $0.75 | $0.78 | 27,600 |
| 10/13/2026 | $0.80 | $0.84 | $0.74 | $0.79 | 96,913 |
| 10/12/2026 | $0.86 | $0.86 | $0.78 | $0.81 | 67,959 |
| 10/9/2026 | $0.84 | $0.88 | $0.80 | $0.84 | 71,048 |
| 10/8/2026 | $0.87 | $0.87 | $0.82 | $0.83 | 56,578 |
| 10/7/2026 | $0.85 | $0.90 | $0.85 | $0.85 | 105,505 |
| 10/6/2026 | $0.86 | $0.92 | $0.81 | $0.85 | 109,839 |
| 10/5/2026 | $0.93 | $0.93 | $0.86 | $0.87 | 85,507 |
| 10/2/2026 | $1.00 | $1.05 | $0.91 | $0.95 | 208,414 |
| 10/1/2026 | $1.07 | $1.07 | $0.94 | $0.98 | 99,600 |
| 9/30/2026 | $1.09 | $1.09 | $1.00 | $1.01 | 105,949 |
| 9/29/2026 | $1.02 | $1.13 | $1.00 | $1.05 | 186,171 |
| 9/28/2026 | $1.04 | $1.08 | $1.02 | $1.03 | 43,600 |
| 9/25/2026 | $1.07 | $1.07 | $1.02 | $1.05 | 26,700 |
| 9/24/2026 | $1.03 | $1.08 | $1.01 | $1.05 | 40,727 |
| 9/23/2026 | $1.05 | $1.07 | $0.98 | $1.01 | 56,968 |
| 9/22/2026 | $1.00 | $1.12 | $1.00 | $1.07 | 117,000 |
| 9/21/2026 | $1.15 | $1.15 | $1.03 | $1.05 | 152,200 |
| 9/18/2026 | $1.05 | $1.16 | $1.01 | $1.14 | 337,513 |
| 9/17/2026 | $0.97 | $1.05 | $0.92 | $1.02 | 189,396 |
| 9/16/2026 | $0.89 | $0.98 | $0.85 | $0.95 | 184,437 |
| 9/15/2026 | $0.95 | $0.98 | $0.85 | $0.86 | 118,267 |
| 9/14/2026 | $0.92 | $0.99 | $0.91 | $0.94 | 69,269 |
| 9/11/2026 | $0.89 | $0.95 | $0.89 | $0.92 | 138,300 |
| 9/10/2026 | $0.92 | $0.94 | $0.87 | $0.91 | 49,440 |
| 9/9/2026 | $0.91 | $0.96 | $0.86 | $0.94 | 56,495 |
| 9/8/2026 | $0.91 | $0.94 | $0.87 | $0.93 | 220,806 |
| 9/4/2026 | $0.77 | $0.88 | $0.75 | $0.86 | 54,789 |
| 9/3/2026 | $0.80 | $0.80 | $0.78 | $0.79 | 13,951 |
| 9/2/2026 | $0.73 | $0.80 | $0.73 | $0.78 | 12,117 |
| 9/1/2026 | $0.77 | $0.78 | $0.72 | $0.75 | 16,600 |
| 8/31/2026 | $0.82 | $0.82 | $0.75 | $0.76 | 38,708 |
| 8/28/2026 | $0.80 | $0.80 | $0.75 | $0.78 | 21,703 |
| 8/27/2026 | $0.83 | $0.83 | $0.79 | $0.79 | 8,600 |
| 8/26/2026 | $0.79 | $0.82 | $0.75 | $0.79 | 17,083 |
| 8/25/2026 | $0.70 | $0.82 | $0.70 | $0.81 | 134,133 |
| 8/24/2026 | $0.76 | $0.76 | $0.72 | $0.75 | 16,690 |
| 8/21/2026 | $0.72 | $0.75 | $0.72 | $0.74 | 13,458 |
| 8/20/2026 | $0.75 | $0.77 | $0.71 | $0.76 | 52,100 |
| 8/19/2026 | $0.73 | $0.78 | $0.68 | $0.75 | 58,025 |
| 8/18/2026 | $0.72 | $0.72 | $0.66 | $0.70 | 86,688 |
| 8/17/2026 | $0.73 | $0.78 | $0.70 | $0.74 | 275,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CTOR Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
