CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.73	40.93	40.70	40.82	40.82	0.63%	8,527
Aug 20, 2026	40.74	40.81	40.48	40.56	40.56	-0.97%	4,560
Aug 19, 2026	40.83	41.03	40.83	40.96	40.96	0.29%	4,055
Aug 18, 2026	41.00	41.00	40.81	40.84	40.84	-0.69%	3,934
Aug 17, 2026	41.28	41.28	41.11	41.12	41.12	-0.64%	3,829
Aug 14, 2026	41.43	41.46	41.34	41.39	41.39	-0.30%	3,159
Aug 13, 2026	41.35	41.51	41.34	41.51	41.51	0.60%	1,511
Aug 12, 2026	41.24	41.30	41.20	41.26	41.26	0.18%	5,763
Aug 11, 2026	41.35	41.35	41.19	41.19	41.19	-0.06%	13,401
Aug 10, 2026	40.92	41.35	40.92	41.22	41.22	0.74%	8,120
Aug 7, 2026	40.91	40.95	40.76	40.91	40.91	0.91%	4,738
Aug 6, 2026	40.52	40.55	40.36	40.54	40.54	-0.29%	8,490
Aug 5, 2026	41.15	41.15	40.66	40.66	40.66	-0.17%	8,419
Aug 4, 2026	40.15	40.84	40.15	40.73	40.73	1.84%	5,729
Aug 3, 2026	39.91	39.99	39.91	39.99	39.99	2.36%	1,950
Jul 31, 2026	38.98	39.23	38.86	39.07	39.07	1.00%	7,316
Jul 30, 2026	38.34	38.68	38.34	38.68	38.68	1.97%	3,377
Jul 29, 2026	38.21	38.30	37.93	37.93	37.93	-1.54%	4,972
Jul 28, 2026	38.62	38.63	38.49	38.53	38.53	0.17%	7,502
Jul 27, 2026	38.48	38.61	38.35	38.46	38.46	0.29%	4,835
Jul 24, 2026	38.37	38.63	38.35	38.35	38.35	0.17%	4,495
Jul 23, 2026	38.55	38.55	38.22	38.29	38.29	-1.00%	6,775
Jul 22, 2026	38.63	38.85	38.61	38.67	38.67	-0.30%	10,693
Jul 21, 2026	38.82	38.94	38.72	38.79	38.79	0.31%	12,678
Jul 20, 2026	38.77	38.82	38.67	38.67	38.67	0.04%	4,246
Jul 17, 2026	38.62	38.84	38.59	38.65	38.65	-0.80%	6,067
Jul 16, 2026	39.17	39.19	38.93	38.97	38.97	-0.50%	14,797
Jul 15, 2026	39.22	39.30	38.97	39.16	39.16	-0.06%	75,509
Jul 14, 2026	39.05	39.30	39.04	39.18	39.18	0.32%	9,280
Jul 13, 2026	39.15	39.31	39.04	39.06	39.06	-0.62%	4,828
Jul 10, 2026	39.33	39.33	39.11	39.31	39.31	0.62%	4,124
Jul 9, 2026	38.79	39.08	38.78	39.06	39.06	0.72%	104,059
Jul 8, 2026	38.67	38.81	38.45	38.78	38.78	-0.50%	14,310
Jul 7, 2026	39.08	39.17	38.85	38.98	38.98	-0.59%	17,564
Jul 6, 2026	39.10	39.34	39.05	39.21	39.21	1.08%	16,608
Jul 2, 2026	39.08	39.08	38.62	38.79	38.79	-0.37%	4,619
Jul 1, 2026	38.98	39.23	38.94	38.94	38.94	-0.14%	4,182
Jun 30, 2026	38.73	38.99	38.67	38.99	38.99	1.18%	3,301
Jun 29, 2026	38.39	38.60	38.37	38.53	38.53	1.40%	6,346
Jun 26, 2026	37.76	38.01	37.76	38.00	38.00	0.26%	4,890
Jun 25, 2026	38.09	38.09	37.80	37.90	37.90	0.54%	12,266
Jun 24, 2026	38.07	38.10	37.56	37.70	37.70	-0.87%	7,651
Jun 23, 2026	37.86	38.04	37.78	38.03	38.03	-0.96%	3,615
Jun 22, 2026	38.69	38.69	38.20	38.40	38.40	-0.50%	6,615
Jun 18, 2026	38.42	38.67	38.42	38.59	38.59	0.86%	10,885
Jun 17, 2026	38.87	38.97	38.18	38.31	38.26	-1.62%	124,565
Jun 16, 2026	39.27	39.27	38.87	38.94	38.89	-0.52%	7,100
Jun 15, 2026	39.08	39.35	39.08	39.14	39.09	1.40%	5,737
Jun 12, 2026	38.55	38.65	38.55	38.60	38.55	0.65%	8,367
Jun 11, 2026	37.65	38.35	37.65	38.35	38.31	1.46%	5,192