CTOS(CTOS)
CTOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $11.76 | $11.89 | $11.52 | $11.68 | 117,763 |
| 6/26/2026 | $11.81 | $11.94 | $11.58 | $11.94 | 3.07M |
| 6/25/2026 | $11.52 | $12.23 | $11.35 | $11.97 | 1.51M |
| 6/24/2026 | $11.31 | $11.52 | $11.20 | $11.40 | 878,200 |
| 6/23/2026 | $11.03 | $11.53 | $10.84 | $11.25 | 999,704 |
| 6/22/2026 | $11.31 | $11.49 | $11.19 | $11.40 | 887,150 |
| 6/18/2026 | $10.73 | $11.36 | $10.70 | $11.27 | 1.27M |
| 6/17/2026 | $10.66 | $10.93 | $10.58 | $10.61 | 963,844 |
| 6/16/2026 | $10.62 | $10.81 | $10.43 | $10.67 | 1.09M |
| 6/15/2026 | $10.98 | $11.10 | $10.36 | $10.56 | 875,500 |
| 6/12/2026 | $10.82 | $10.94 | $10.64 | $10.66 | 733,928 |
| 6/11/2026 | $10.45 | $10.73 | $10.26 | $10.73 | 915,941 |
| 6/10/2026 | $10.50 | $10.56 | $10.05 | $10.27 | 833,500 |
| 6/9/2026 | $10.26 | $10.61 | $10.16 | $10.50 | 1.29M |
| 6/8/2026 | $9.99 | $10.43 | $9.74 | $10.24 | 1.34M |
| 6/5/2026 | $9.93 | $9.93 | $9.61 | $9.68 | 791,500 |
| 6/4/2026 | $9.81 | $10.00 | $9.76 | $10.00 | 488,900 |
| 6/3/2026 | $9.75 | $9.95 | $9.56 | $9.83 | 680,807 |
| 6/2/2026 | $9.49 | $9.82 | $9.49 | $9.76 | 794,222 |
| 6/1/2026 | $9.47 | $9.53 | $9.30 | $9.46 | 698,700 |
| 5/29/2026 | $9.75 | $9.96 | $9.49 | $9.58 | 1.08M |
| 5/28/2026 | $9.73 | $9.94 | $9.64 | $9.78 | 698,600 |
| 5/27/2026 | $9.83 | $9.93 | $9.67 | $9.78 | 800,700 |
| 5/26/2026 | $9.62 | $9.97 | $9.39 | $9.68 | 997,315 |
| 5/22/2026 | $9.34 | $9.35 | $9.16 | $9.23 | 763,225 |
| 5/21/2026 | $9.25 | $9.39 | $9.06 | $9.24 | 767,800 |
| 5/20/2026 | $9.36 | $9.42 | $9.18 | $9.32 | 674,243 |
| 5/19/2026 | $9.63 | $9.67 | $9.19 | $9.26 | 781,022 |
| 5/18/2026 | $9.90 | $9.99 | $9.68 | $9.70 | 677,348 |
| 5/15/2026 | $9.90 | $9.94 | $9.66 | $9.84 | 871,624 |
| 5/14/2026 | $9.78 | $10.22 | $9.77 | $10.09 | 1.14M |
| 5/13/2026 | $10.02 | $10.14 | $9.74 | $9.92 | 1.23M |
| 5/12/2026 | $9.86 | $10.03 | $9.60 | $9.96 | 1.11M |
| 5/11/2026 | $9.56 | $9.99 | $9.56 | $9.84 | 1.06M |
| 5/8/2026 | $9.86 | $9.90 | $9.66 | $9.70 | 942,000 |
| 5/7/2026 | $10.01 | $10.06 | $9.77 | $9.77 | 749,709 |
| 5/6/2026 | $10.04 | $10.11 | $9.87 | $9.97 | 1.10M |
| 5/5/2026 | $9.47 | $10.10 | $9.47 | $9.93 | 1.47M |
| 5/4/2026 | $10.09 | $10.21 | $9.47 | $9.55 | 2.28M |
| 5/1/2026 | $9.94 | $10.18 | $9.76 | $10.10 | 2.41M |
| 4/30/2026 | $9.32 | $9.90 | $9.32 | $9.85 | 2.39M |
| 4/29/2026 | $9.08 | $9.32 | $8.97 | $9.13 | 1.92M |
| 4/28/2026 | $9.25 | $9.35 | $8.78 | $9.01 | 2.45M |
| 4/27/2026 | $8.79 | $8.98 | $8.71 | $8.78 | 1.41M |
| 4/24/2026 | $8.97 | $8.97 | $8.63 | $8.74 | 1.09M |
| 4/23/2026 | $8.51 | $8.83 | $8.50 | $8.76 | 1.15M |
| 4/22/2026 | $8.50 | $8.65 | $8.35 | $8.43 | 942,819 |
| 4/21/2026 | $8.25 | $8.46 | $8.14 | $8.37 | 1.17M |
| 4/20/2026 | $7.60 | $7.97 | $7.60 | $7.88 | 751,629 |
| 4/17/2026 | $7.39 | $7.68 | $7.39 | $7.61 | 655,647 |
| 4/16/2026 | $7.15 | $7.33 | $7.10 | $7.26 | 752,203 |
| 4/15/2026 | $7.28 | $7.34 | $7.13 | $7.17 | 714,600 |
| 4/14/2026 | $7.38 | $7.47 | $7.30 | $7.30 | 722,000 |
| 4/13/2026 | $7.24 | $7.37 | $7.19 | $7.36 | 559,333 |
| 4/10/2026 | $7.32 | $7.38 | $7.25 | $7.26 | 611,600 |
| 4/9/2026 | $7.00 | $7.32 | $7.00 | $7.28 | 1.02M |
| 4/8/2026 | $7.00 | $7.19 | $6.92 | $7.00 | 1.45M |
| 4/7/2026 | $6.56 | $6.77 | $6.51 | $6.64 | 557,034 |
| 4/6/2026 | $6.62 | $6.68 | $6.54 | $6.63 | 447,001 |
| 4/2/2026 | $6.44 | $6.75 | $6.35 | $6.59 | 737,039 |
| 4/1/2026 | $6.63 | $6.73 | $6.57 | $6.62 | 478,521 |
| 3/31/2026 | $6.43 | $6.62 | $6.33 | $6.57 | 539,642 |