CTOS(CTOS)
CTOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $10.24 | $10.54 | $10.20 | $10.53 | 652,398 |
| 8/13/2026 | $10.90 | $10.92 | $10.23 | $10.26 | 1.34M |
| 8/12/2026 | $10.85 | $11.00 | $10.66 | $10.82 | 615,545 |
| 8/11/2026 | $10.80 | $10.90 | $10.58 | $10.64 | 1.19M |
| 8/10/2026 | $10.45 | $10.72 | $10.38 | $10.65 | 1.03M |
| 8/7/2026 | $11.05 | $11.12 | $10.31 | $10.42 | 969,146 |
| 8/6/2026 | $11.14 | $11.20 | $10.82 | $11.06 | 783,400 |
| 8/5/2026 | $10.97 | $11.24 | $10.67 | $11.03 | 1.15M |
| 8/4/2026 | $11.79 | $12.23 | $10.93 | $11.02 | 2.28M |
| 8/3/2026 | $10.11 | $10.91 | $10.11 | $10.63 | 1.41M |
| 7/31/2026 | $10.21 | $10.39 | $9.79 | $10.15 | 4.45M |
| 7/30/2026 | $9.99 | $10.07 | $9.77 | $9.92 | 1.06M |
| 7/29/2026 | $10.30 | $10.36 | $9.59 | $9.72 | 1.21M |
| 7/28/2026 | $10.75 | $10.75 | $10.21 | $10.35 | 1.12M |
| 7/27/2026 | $10.87 | $10.93 | $10.37 | $10.71 | 1.02M |
| 7/24/2026 | $10.84 | $10.94 | $10.69 | $10.86 | 793,341 |
| 7/23/2026 | $10.42 | $10.98 | $10.42 | $10.88 | 914,502 |
| 7/22/2026 | $10.19 | $10.53 | $10.19 | $10.53 | 613,100 |
| 7/21/2026 | $10.49 | $10.55 | $10.07 | $10.31 | 779,815 |
| 7/20/2026 | $10.44 | $10.54 | $10.10 | $10.28 | 629,900 |
| 7/17/2026 | $10.17 | $10.46 | $10.08 | $10.34 | 952,200 |
| 7/16/2026 | $10.42 | $10.68 | $10.34 | $10.42 | 582,705 |
| 7/15/2026 | $10.61 | $10.64 | $10.25 | $10.45 | 624,902 |
| 7/14/2026 | $10.98 | $11.04 | $10.39 | $10.57 | 1.03M |
| 7/13/2026 | $10.48 | $10.69 | $10.41 | $10.67 | 943,642 |
| 7/10/2026 | $10.08 | $10.66 | $10.01 | $10.55 | 668,633 |
| 7/9/2026 | $9.82 | $10.38 | $9.79 | $10.23 | 819,319 |
| 7/8/2026 | $9.45 | $9.77 | $9.45 | $9.74 | 1.43M |
| 7/7/2026 | $9.85 | $9.86 | $9.37 | $9.57 | 1.37M |
| 7/6/2026 | $10.20 | $10.28 | $9.91 | $9.96 | 1.23M |
| 7/2/2026 | $11.08 | $11.14 | $9.94 | $10.04 | 1.30M |
| 7/1/2026 | $11.65 | $11.68 | $11.01 | $11.04 | 838,403 |
| 6/30/2026 | $12.04 | $12.14 | $11.69 | $11.81 | 976,000 |
| 6/29/2026 | $11.76 | $12.10 | $11.52 | $11.95 | 1.18M |
| 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 |