CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	33.41	33.72	33.41	33.68	33.68	1.09%	4,188
Jun 25, 2025	33.45	33.45	33.29	33.32	33.32	0.02%	5,009
Jun 24, 2025	33.10	33.37	33.10	33.31	33.31	1.29%	6,359
Jun 23, 2025	32.75	32.90	32.68	32.89	32.89	0.64%	11,857
Jun 20, 2025	32.75	32.82	32.66	32.68	32.68	-1.01%	2,821
Jun 18, 2025	33.25	33.28	33.01	33.01	32.92	-0.29%	5,191
Jun 17, 2025	33.23	33.40	33.11	33.11	33.01	-0.81%	5,882
Jun 16, 2025	33.26	33.45	33.26	33.38	33.28	1.11%	7,149
Jun 13, 2025	33.10	33.34	33.01	33.01	32.91	-0.86%	3,953
Jun 12, 2025	33.38	33.38	33.27	33.30	33.20	0.49%	2,292
Jun 11, 2025	33.22	33.28	33.09	33.14	33.04	-0.14%	9,130
Jun 10, 2025	33.22	33.23	33.04	33.18	33.09	0.47%	1,268
Jun 9, 2025	32.95	33.13	32.95	33.03	32.93	0.34%	4,373
Jun 6, 2025	32.88	32.92	32.88	32.92	32.82	1.28%	322
Jun 5, 2025	32.63	32.70	32.50	32.50	32.41	-0.06%	1,902
Jun 4, 2025	32.54	32.62	32.52	32.52	32.42	0.21%	983
Jun 3, 2025	32.33	32.52	32.31	32.45	32.36	0.48%	5,342
Jun 2, 2025	31.97	32.30	31.97	32.30	32.20	0.52%	2,646
May 30, 2025	31.98	32.13	31.80	32.13	32.04	0.22%	2,540
May 29, 2025	32.04	32.12	32.03	32.06	31.97	0.36%	3,202
May 28, 2025	32.03	32.14	31.95	31.95	31.85	-0.63%	8,474
May 27, 2025	31.96	32.21	31.96	32.15	32.05	1.65%	3,177
May 23, 2025	31.54	31.76	31.54	31.62	31.53	-0.34%	2,677
May 22, 2025	31.69	31.79	31.66	31.73	31.64	0.34%	11,479
May 21, 2025	31.96	32.26	31.51	31.62	31.53	-1.57%	7,280
May 20, 2025	31.92	32.20	31.92	32.13	32.03	-0.44%	6,980
May 19, 2025	31.91	32.27	31.68	32.27	32.18	0.37%	4,167
May 16, 2025	31.79	32.15	31.76	32.15	32.06	1.10%	6,034
May 15, 2025	31.59	31.97	31.59	31.80	31.71	-0.09%	5,848
May 14, 2025	31.68	31.88	31.66	31.83	31.74	0.10%	22,667
May 13, 2025	31.40	31.89	31.40	31.80	31.71	1.63%	179,334
May 12, 2025	31.11	31.36	31.03	31.29	31.20	2.83%	9,599
May 9, 2025	30.63	30.63	30.32	30.43	30.34	-0.27%	8,460
May 8, 2025	30.26	30.69	30.26	30.51	30.42	0.64%	3,856
May 7, 2025	30.19	30.41	30.09	30.32	30.23	0.21%	5,367
May 6, 2025	30.14	30.40	30.14	30.25	30.16	-0.94%	3,776
May 5, 2025	30.21	30.71	30.21	30.54	30.45	-0.24%	10,625
May 2, 2025	30.49	30.70	30.49	30.61	30.52	1.58%	1,655
May 1, 2025	30.30	30.37	30.13	30.13	30.05	1.82%	2,337
Apr 30, 2025	29.29	29.60	29.27	29.60	29.51	-0.64%	2,207
Apr 29, 2025	29.63	29.94	29.63	29.79	29.70	0.69%	1,874
Apr 28, 2025	29.68	29.68	29.32	29.58	29.50	0.29%	9,434
Apr 25, 2025	29.29	29.50	29.29	29.50	29.41	0.89%	1,053
Apr 24, 2025	28.61	29.33	28.59	29.24	29.15	2.23%	106,096
Apr 23, 2025	28.70	29.01	28.56	28.60	28.51	1.88%	7,904
Apr 22, 2025	27.62	28.17	27.62	28.07	27.99	2.12%	3,332
Apr 21, 2025	27.45	27.56	27.30	27.49	27.41	-2.01%	5,646
Apr 17, 2025	28.07	28.37	27.97	28.05	27.97	-0.03%	9,090
Apr 16, 2025	28.42	28.65	27.82	28.06	27.98	-1.91%	13,506
Apr 15, 2025	28.83	28.83	28.60	28.61	28.52	0.06%	6,367