CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.11	35.11	34.61	34.61	34.61	-1.72%	7,085
Mar 26, 2026	35.62	35.70	35.22	35.22	35.22	-1.80%	2,857
Mar 25, 2026	36.02	36.02	35.86	35.86	35.86	0.40%	10,214
Mar 24, 2026	35.59	35.83	35.53	35.72	35.72	-0.61%	4,459
Mar 23, 2026	36.29	36.29	35.86	35.94	35.94	1.47%	12,909
Mar 20, 2026	35.80	35.87	35.42	35.42	35.42	-1.94%	9,659
Mar 19, 2026	36.07	36.33	35.97	36.12	36.04	-0.36%	7,875
Mar 18, 2026	36.52	36.55	36.24	36.25	36.17	-1.03%	3,173
Mar 17, 2026	36.62	36.84	36.62	36.63	36.55	0.36%	8,302
Mar 16, 2026	36.38	36.50	36.38	36.50	36.42	0.98%	6,282
Mar 13, 2026	36.33	36.60	36.14	36.14	36.06	-0.48%	4,892
Mar 12, 2026	36.64	36.75	36.32	36.32	36.24	-1.63%	7,514
Mar 11, 2026	36.86	37.01	36.70	36.92	36.84	0.20%	7,914
Mar 10, 2026	37.09	37.16	36.85	36.85	36.76	-0.28%	4,395
Mar 9, 2026	38.54	38.89	36.28	36.95	36.87	0.68%	8,378
Mar 6, 2026	36.87	37.01	36.70	36.70	36.62	-1.02%	1,637
Mar 5, 2026	37.21	37.48	36.77	37.08	37.00	-0.51%	18,992
Mar 4, 2026	37.21	37.45	37.20	37.27	37.19	1.04%	7,637
Mar 3, 2026	36.54	36.99	36.24	36.89	36.80	-0.87%	4,915
Mar 2, 2026	36.94	37.29	36.94	37.21	37.13	0.40%	9,842
Feb 27, 2026	36.90	37.09	36.84	37.06	36.98	0.24%	6,488
Feb 26, 2026	37.09	37.09	36.77	36.97	36.89	-0.52%	108,792
Feb 25, 2026	37.02	37.20	36.99	37.16	37.08	1.00%	2,907
Feb 24, 2026	36.72	36.86	36.72	36.79	36.71	1.05%	5,678
Feb 23, 2026	36.71	36.73	36.37	36.41	36.33	-1.25%	10,850
Feb 20, 2026	36.90	37.06	36.78	36.87	36.79	0.24%	4,732
Feb 19, 2026	36.81	36.82	36.68	36.78	36.70	0.01%	4,379
Feb 18, 2026	36.71	36.98	36.71	36.78	36.70	0.68%	8,886
Feb 17, 2026	36.53	36.69	36.41	36.53	36.45	-0.27%	4,441
Feb 13, 2026	36.75	36.90	36.63	36.63	36.55	0.53%	8,403
Feb 12, 2026	36.98	36.98	36.44	36.44	36.35	-1.55%	8,016
Feb 11, 2026	36.95	37.10	36.90	37.01	36.93	-0.12%	6,033
Feb 10, 2026	37.10	37.25	37.06	37.06	36.97	-0.25%	10,662
Feb 9, 2026	36.80	37.17	36.80	37.15	37.06	1.09%	7,101
Feb 6, 2026	36.29	36.75	36.29	36.75	36.66	2.02%	12,317
Feb 5, 2026	36.24	36.30	35.91	36.02	35.94	-1.59%	13,674
Feb 4, 2026	36.82	36.82	36.37	36.60	36.52	-1.03%	7,229
Feb 3, 2026	37.51	37.58	36.69	36.98	36.90	-1.33%	17,794
Feb 2, 2026	37.64	37.64	37.47	37.48	37.39	0.08%	19,443
Jan 30, 2026	37.54	37.59	37.27	37.45	37.36	-0.99%	8,583
Jan 29, 2026	38.03	38.03	37.35	37.82	37.74	-0.34%	15,651
Jan 28, 2026	38.06	38.06	37.88	37.95	37.87	-0.23%	49,880
Jan 27, 2026	38.04	38.11	37.97	38.04	37.95	0.87%	13,760
Jan 26, 2026	37.50	37.81	37.50	37.71	37.63	0.68%	29,304
Jan 23, 2026	37.57	37.57	37.43	37.46	37.37	0.57%	4,070
Jan 22, 2026	37.20	37.43	37.20	37.25	37.16	0.60%	10,342
Jan 21, 2026	36.76	37.06	36.67	37.02	36.94	0.82%	8,318
Jan 20, 2026	36.96	37.08	36.67	36.72	36.64	-1.92%	11,558
Jan 16, 2026	37.47	37.61	37.36	37.44	37.36	0.02%	4,475
Jan 15, 2026	37.55	37.68	37.43	37.43	37.35	0.06%	7,285