CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.17	38.17	37.80	37.80	37.75	-1.51%	3,366
Jun 9, 2026	38.21	38.46	38.21	38.38	38.33	-0.73%	3,815
Jun 8, 2026	38.93	38.93	38.63	38.66	38.61	0.28%	7,133
Jun 5, 2026	39.29	39.29	38.46	38.55	38.51	-3.58%	6,024
Jun 4, 2026	39.79	39.99	39.79	39.99	39.94	0.67%	6,519
Jun 3, 2026	39.86	39.88	39.64	39.72	39.67	-1.08%	20,603
Jun 2, 2026	40.09	40.15	39.99	40.15	40.10	-0.19%	11,192
Jun 1, 2026	39.83	40.33	39.83	40.23	40.18	0.95%	8,658
May 29, 2026	39.64	39.85	39.59	39.85	39.80	1.18%	5,556
May 28, 2026	38.94	39.40	38.94	39.39	39.34	1.20%	5,676
May 27, 2026	38.83	38.95	38.78	38.92	38.87	-0.30%	6,044
May 26, 2026	38.99	39.15	38.98	39.04	38.99	0.55%	3,332
May 22, 2026	38.92	38.98	38.81	38.82	38.78	0.66%	3,358
May 21, 2026	38.34	38.57	38.22	38.57	38.52	0.41%	6,876
May 20, 2026	38.14	38.47	38.02	38.41	38.37	0.93%	9,046