CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	41.64	41.70	41.61	41.80	41.80	0.51%	99,217
Oct 14, 2026	42.31	42.31	41.57	41.59	41.59	-1.51%	26,901
Oct 13, 2026	42.38	42.38	42.12	42.23	42.23	0.05%	5,951
Oct 12, 2026	42.21	42.41	42.11	42.21	42.21	0.09%	22,078
Oct 9, 2026	42.13	42.34	42.02	42.17	42.17	0.81%	12,447
Oct 8, 2026	41.76	42.09	41.63	41.83	41.83	-0.48%	19,592
Oct 7, 2026	42.07	42.15	41.85	42.03	42.03	-0.37%	22,761
Oct 6, 2026	42.29	42.43	42.14	42.19	42.19	0.37%	42,391
Oct 5, 2026	41.82	42.09	41.76	42.04	42.04	0.82%	22,409
Oct 2, 2026	42.00	42.00	41.58	41.70	41.70	0.47%	32,145
Oct 1, 2026	41.60	41.60	41.19	41.50	41.50	0.36%	91,649
Sep 30, 2026	41.65	41.65	41.33	41.35	41.35	0.22%	58,852
Sep 29, 2026	41.21	41.46	41.07	41.26	41.26	-0.01%	425,782
Sep 28, 2026	41.22	41.34	41.19	41.26	41.26	-0.49%	1,281
Sep 25, 2026	41.69	41.69	41.41	41.47	41.46	0.03%	7,271
Sep 24, 2026	41.27	41.55	41.27	41.45	41.45	0.31%	4,963
Sep 23, 2026	41.43	41.53	41.27	41.33	41.33	-0.59%	4,067
Sep 22, 2026	41.41	41.65	41.41	41.57	41.57	0.06%	4,008
Sep 21, 2026	41.41	41.62	41.39	41.55	41.55	2.22%	21,637
Sep 18, 2026	40.92	40.92	40.48	40.64	40.64	-0.32%	3,063
Sep 17, 2026	41.02	41.05	40.75	40.92	40.77	1.22%	4,784
Sep 16, 2026	40.82	40.90	40.27	40.42	40.28	-0.55%	7,368
Sep 15, 2026	40.66	40.80	40.58	40.64	40.50	-0.04%	4,512
Sep 14, 2026	40.51	40.80	40.46	40.66	40.52	-0.03%	5,468
Sep 11, 2026	40.45	40.79	40.45	40.67	40.53	1.14%	34,046
Sep 10, 2026	40.39	40.44	40.16	40.22	40.08	-1.30%	4,440
Sep 9, 2026	40.79	40.79	40.69	40.75	40.60	-0.10%	11,435
Sep 8, 2026	40.85	40.90	40.79	40.79	40.65	-0.49%	4,256
Sep 4, 2026	40.97	41.04	40.94	40.99	40.85	-0.19%	5,566
Sep 3, 2026	40.88	41.13	40.88	41.07	40.92	1.32%	3,863
Sep 2, 2026	40.45	40.64	40.45	40.53	40.39	0.29%	5,041
Sep 1, 2026	40.64	40.64	40.39	40.41	40.27	-1.26%	3,630
Aug 31, 2026	41.03	41.04	40.79	40.93	40.79	-0.53%	8,715
Aug 28, 2026	41.17	41.21	41.06	41.15	41.00	-0.49%	4,413
Aug 27, 2026	41.30	41.39	41.25	41.35	41.20	1.25%	4,702
Aug 26, 2026	40.87	40.93	40.72	40.84	40.70	0.03%	9,062
Aug 25, 2026	40.84	40.86	40.62	40.82	40.68	0.45%	3,601
Aug 24, 2026	40.66	40.71	40.59	40.64	40.50	-0.44%	3,146
Aug 21, 2026	40.73	40.93	40.70	40.82	40.68	0.63%	8,527
Aug 20, 2026	40.74	40.81	40.48	40.56	40.42	-0.97%	4,560
Aug 19, 2026	40.83	41.03	40.83	40.96	40.82	0.29%	4,056
Aug 18, 2026	41.00	41.00	40.81	40.84	40.70	-0.69%	3,935
Aug 17, 2026	41.28	41.28	41.11	41.12	40.98	-0.64%	3,830
Aug 14, 2026	41.43	41.46	41.34	41.39	41.24	-0.30%	3,160
Aug 13, 2026	41.35	41.51	41.34	41.51	41.37	0.60%	1,512
Aug 12, 2026	41.24	41.30	41.20	41.26	41.12	0.18%	5,764
Aug 11, 2026	41.35	41.35	41.19	41.19	41.05	-0.06%	13,401
Aug 10, 2026	40.92	41.35	40.92	41.22	41.07	0.74%	8,123
Aug 7, 2026	40.91	40.95	40.76	40.91	40.77	0.91%	4,739
Aug 6, 2026	40.52	40.55	40.36	40.54	40.40	-0.29%	8,491