CTRI(CTRI)
CTRI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $24.06 | $24.66 | $24.04 | $24.57 | 309,094 |
| 8/10/2026 | $23.49 | $24.28 | $23.44 | $23.76 | 2.43M |
| 8/7/2026 | $22.69 | $24.08 | $22.31 | $23.85 | 2.54M |
| 8/6/2026 | $22.28 | $23.20 | $22.23 | $22.35 | 2.39M |
| 8/5/2026 | $22.21 | $23.25 | $21.35 | $22.23 | 5.32M |
| 8/4/2026 | $25.05 | $27.08 | $21.73 | $21.88 | 7.72M |
| 8/3/2026 | $27.42 | $28.64 | $27.42 | $27.86 | 2.61M |
| 7/31/2026 | $27.22 | $27.88 | $26.77 | $27.84 | 2.11M |
| 7/30/2026 | $25.60 | $26.95 | $25.45 | $26.84 | 2.41M |
| 7/29/2026 | $26.01 | $26.04 | $24.16 | $24.30 | 1.67M |
| 7/28/2026 | $27.05 | $27.22 | $25.65 | $26.04 | 1.30M |
| 7/27/2026 | $27.66 | $27.98 | $26.58 | $27.32 | 1.27M |
| 7/24/2026 | $28.19 | $28.19 | $27.30 | $27.67 | 1.02M |
| 7/23/2026 | $27.14 | $27.87 | $27.14 | $27.69 | 1.19M |
| 7/22/2026 | $27.81 | $28.18 | $27.47 | $27.51 | 820,333 |
| 7/21/2026 | $27.73 | $28.13 | $27.20 | $28.00 | 1.68M |
| 7/20/2026 | $27.99 | $28.18 | $26.97 | $27.30 | 1.94M |
| 7/17/2026 | $26.73 | $27.90 | $26.52 | $27.70 | 1.72M |
| 7/16/2026 | $26.44 | $27.29 | $26.32 | $27.28 | 1.83M |
| 7/15/2026 | $26.46 | $27.18 | $26.00 | $27.02 | 1.63M |
| 7/14/2026 | $26.39 | $26.59 | $25.91 | $26.28 | 1.47M |
| 7/13/2026 | $25.42 | $25.95 | $25.04 | $25.87 | 1.15M |
| 7/10/2026 | $26.06 | $26.25 | $25.48 | $25.67 | 1.56M |
| 7/9/2026 | $26.83 | $27.10 | $26.08 | $26.28 | 988,000 |
| 7/8/2026 | $26.17 | $26.86 | $26.10 | $26.30 | 1.42M |
| 7/7/2026 | $27.19 | $27.32 | $26.16 | $26.57 | 1.64M |
| 7/6/2026 | $27.62 | $28.35 | $27.32 | $27.47 | 1.40M |
| 7/2/2026 | $28.53 | $28.84 | $27.01 | $27.39 | 1.47M |
| 7/1/2026 | $29.99 | $30.00 | $28.49 | $28.49 | 1.27M |
| 6/30/2026 | $31.58 | $31.58 | $29.60 | $30.24 | 3.78M |
| 6/29/2026 | $30.65 | $30.96 | $29.92 | $30.52 | 1.43M |
| 6/26/2026 | $31.62 | $32.47 | $30.64 | $30.65 | 3.04M |
| 6/25/2026 | $32.03 | $32.80 | $31.34 | $31.85 | 1.88M |
| 6/24/2026 | $29.93 | $32.22 | $29.93 | $31.45 | 2.31M |
| 6/23/2026 | $30.17 | $30.99 | $30.00 | $30.23 | 966,532 |
| 6/22/2026 | $30.21 | $31.19 | $30.04 | $30.85 | 1.37M |
| 6/18/2026 | $30.72 | $30.83 | $29.44 | $29.77 | 1.92M |
| 6/17/2026 | $31.37 | $31.63 | $29.92 | $29.97 | 1.30M |
| 6/16/2026 | $31.91 | $32.42 | $30.91 | $31.09 | 939,729 |
| 6/15/2026 | $31.00 | $31.61 | $30.83 | $31.59 | 744,586 |
| 6/12/2026 | $30.03 | $30.52 | $29.93 | $30.35 | 665,634 |
| 6/11/2026 | $28.59 | $29.79 | $28.33 | $29.73 | 868,236 |
| 6/10/2026 | $29.39 | $29.63 | $27.97 | $28.19 | 967,000 |
| 6/9/2026 | $30.50 | $30.73 | $28.64 | $29.51 | 740,302 |
| 6/8/2026 | $29.72 | $30.26 | $29.57 | $30.00 | 766,100 |
| 6/5/2026 | $31.00 | $31.32 | $29.61 | $29.84 | 808,000 |
| 6/4/2026 | $30.21 | $31.28 | $29.88 | $31.21 | 711,800 |
| 6/3/2026 | $30.70 | $31.25 | $30.17 | $30.39 | 1.06M |
| 6/2/2026 | $30.48 | $31.46 | $30.40 | $30.67 | 1.29M |
| 6/1/2026 | $30.15 | $30.99 | $30.02 | $30.22 | 1.98M |
| 5/29/2026 | $30.74 | $31.14 | $29.87 | $30.74 | 1.72M |
| 5/28/2026 | $30.91 | $31.44 | $30.34 | $30.67 | 1.13M |
| 5/27/2026 | $31.50 | $32.47 | $30.97 | $31.02 | 1.08M |
| 5/26/2026 | $30.69 | $31.82 | $30.69 | $31.32 | 2.54M |
| 5/22/2026 | $30.23 | $30.70 | $29.63 | $30.20 | 1.10M |
| 5/21/2026 | $29.35 | $30.63 | $29.29 | $30.18 | 1.07M |
| 5/20/2026 | $29.30 | $30.00 | $29.00 | $29.51 | 1.22M |
| 5/19/2026 | $29.40 | $29.60 | $28.32 | $28.96 | 1.28M |
| 5/18/2026 | $31.38 | $31.96 | $29.78 | $29.95 | 1.10M |
| 5/15/2026 | $31.55 | $31.79 | $30.96 | $31.29 | 1.38M |
| 5/14/2026 | $32.36 | $32.89 | $32.01 | $32.46 | 1.12M |
| 5/13/2026 | $32.05 | $32.56 | $31.06 | $32.07 | 1.72M |