CTRM(CTRM)
CTRM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.95 | $2.07 | $1.94 | $2.05 | 34,162 |
| 5/20/2026 | $1.94 | $1.97 | $1.93 | $1.95 | 9,545 |
| 5/19/2026 | $2.00 | $2.06 | $1.92 | $1.93 | 21,985 |
| 5/18/2026 | $1.90 | $2.08 | $1.88 | $2.00 | 111,700 |
| 5/15/2026 | $1.92 | $1.93 | $1.90 | $1.91 | 22,003 |
| 5/14/2026 | $1.92 | $1.95 | $1.92 | $1.92 | 17,400 |
| 5/13/2026 | $1.94 | $1.95 | $1.94 | $1.95 | 12,800 |
| 5/12/2026 | $1.95 | $1.96 | $1.91 | $1.96 | 23,701 |
| 5/11/2026 | $2.00 | $2.08 | $1.95 | $1.97 | 56,719 |
| 5/8/2026 | $2.02 | $2.05 | $2.00 | $2.01 | 24,294 |
| 5/7/2026 | $2.01 | $2.14 | $2.00 | $2.02 | 54,480 |
| 5/6/2026 | $2.07 | $2.07 | $2.00 | $2.03 | 23,550 |
| 5/5/2026 | $2.04 | $2.08 | $2.01 | $2.08 | 24,593 |
| 5/4/2026 | $2.07 | $2.08 | $2.01 | $2.02 | 27,414 |
| 5/1/2026 | $2.05 | $2.09 | $2.03 | $2.07 | 16,989 |
| 4/30/2026 | $2.07 | $2.10 | $2.05 | $2.06 | 25,838 |
| 4/29/2026 | $2.14 | $2.14 | $2.05 | $2.10 | 37,715 |
| 4/28/2026 | $2.14 | $2.19 | $2.06 | $2.11 | 45,909 |
| 4/27/2026 | $1.94 | $2.14 | $1.94 | $2.14 | 132,800 |
| 4/24/2026 | $1.90 | $1.97 | $1.89 | $1.93 | 49,000 |
| 4/23/2026 | $1.89 | $1.98 | $1.80 | $1.92 | 86,506 |
| 4/22/2026 | $1.77 | $1.86 | $1.74 | $1.86 | 42,600 |
| 4/21/2026 | $1.83 | $1.87 | $1.74 | $1.75 | 54,956 |
| 4/20/2026 | $1.80 | $1.83 | $1.79 | $1.81 | 37,464 |
| 4/17/2026 | $1.82 | $1.84 | $1.80 | $1.80 | 46,100 |
| 4/16/2026 | $1.85 | $1.86 | $1.80 | $1.82 | 20,929 |
| 4/15/2026 | $1.77 | $1.86 | $1.68 | $1.86 | 105,590 |
| 4/14/2026 | $1.71 | $1.78 | $1.71 | $1.78 | 29,710 |
| 4/13/2026 | $1.70 | $1.73 | $1.70 | $1.72 | 57,700 |
| 4/10/2026 | $1.73 | $1.76 | $1.73 | $1.74 | 12,124 |
| 4/9/2026 | $1.75 | $1.79 | $1.72 | $1.74 | 18,009 |
| 4/8/2026 | $1.87 | $1.87 | $1.71 | $1.75 | 95,028 |
| 4/7/2026 | $1.81 | $1.85 | $1.76 | $1.81 | 13,400 |
| 4/6/2026 | $1.78 | $1.84 | $1.78 | $1.81 | 31,130 |
| 4/2/2026 | $1.76 | $1.84 | $1.76 | $1.82 | 14,074 |
| 4/1/2026 | $1.84 | $1.86 | $1.75 | $1.83 | 21,400 |
| 3/31/2026 | $1.68 | $1.85 | $1.67 | $1.85 | 45,146 |
| 3/30/2026 | $1.75 | $1.75 | $1.66 | $1.67 | 55,701 |
| 3/27/2026 | $1.77 | $1.82 | $1.70 | $1.74 | 56,539 |
| 3/26/2026 | $1.92 | $1.94 | $1.77 | $1.78 | 93,735 |
| 3/25/2026 | $1.97 | $2.01 | $1.90 | $1.92 | 63,754 |
| 3/24/2026 | $1.94 | $2.00 | $1.93 | $1.95 | 34,855 |
| 3/23/2026 | $1.96 | $1.99 | $1.91 | $1.96 | 41,375 |
| 3/20/2026 | $1.95 | $1.98 | $1.92 | $1.95 | 21,607 |
| 3/19/2026 | $1.94 | $1.99 | $1.90 | $1.94 | 80,744 |
| 3/18/2026 | $2.08 | $2.09 | $1.97 | $1.97 | 66,940 |
| 3/17/2026 | $2.15 | $2.16 | $2.08 | $2.09 | 40,040 |
| 3/16/2026 | $2.10 | $2.21 | $2.10 | $2.11 | 34,126 |
| 3/13/2026 | $2.15 | $2.18 | $2.08 | $2.12 | 43,900 |
| 3/12/2026 | $2.25 | $2.30 | $2.13 | $2.17 | 47,923 |
| 3/11/2026 | $2.25 | $2.26 | $2.19 | $2.24 | 26,231 |
| 3/10/2026 | $2.20 | $2.30 | $2.18 | $2.23 | 80,311 |
| 3/9/2026 | $2.16 | $2.24 | $2.15 | $2.20 | 54,640 |
| 3/6/2026 | $2.17 | $2.22 | $2.15 | $2.19 | 54,226 |
| 3/5/2026 | $2.22 | $2.26 | $2.13 | $2.18 | 56,008 |
| 3/4/2026 | $2.25 | $2.25 | $2.14 | $2.21 | 43,128 |
| 3/3/2026 | $2.30 | $2.30 | $2.18 | $2.22 | 181,514 |
| 3/2/2026 | $2.34 | $2.34 | $2.20 | $2.23 | 282,900 |
| 2/27/2026 | $2.23 | $2.23 | $2.16 | $2.18 | 18,070 |
| 2/26/2026 | $2.18 | $2.27 | $2.18 | $2.22 | 20,500 |
| 2/25/2026 | $2.22 | $2.24 | $2.18 | $2.18 | 30,797 |
| 2/24/2026 | $2.16 | $2.32 | $2.16 | $2.22 | 69,046 |
| 2/23/2026 | $2.31 | $2.33 | $2.22 | $2.22 | 65,817 |