CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.34	38.40	38.19	38.19	38.19	-1.18%	5,236
May 14, 2026	38.44	38.71	38.44	38.65	38.65	0.87%	4,804
May 13, 2026	38.13	38.31	38.09	38.31	38.31	0.56%	11,366
May 12, 2026	38.03	38.10	37.82	38.10	38.10	-0.33%	24,583
May 11, 2026	38.24	38.32	38.17	38.23	38.23	-0.08%	11,803
May 8, 2026	38.18	38.32	38.13	38.26	38.26	0.29%	27,319
May 7, 2026	38.33	38.43	38.08	38.15	38.15	-0.38%	25,914
May 6, 2026	38.01	38.29	38.01	38.29	38.29	0.93%	6,657
May 5, 2026	38.00	38.09	37.84	37.94	37.94	0.27%	4,638
May 4, 2026	37.91	37.91	37.76	37.84	37.84	-0.10%	4,394
May 1, 2026	37.88	37.97	37.84	37.87	37.87	0.31%	5,194
Apr 30, 2026	37.36	37.76	37.36	37.76	37.76	0.87%	5,757
Apr 29, 2026	37.41	37.46	37.39	37.43	37.43	-0.45%	8,511
Apr 28, 2026	37.53	37.65	37.47	37.60	37.60	-0.83%	8,209
Apr 27, 2026	37.91	38.03	37.87	37.91	37.91	-0.01%	4,395
Apr 24, 2026	37.58	37.94	37.57	37.92	37.92	0.71%	3,798
Apr 23, 2026	37.70	37.84	37.42	37.65	37.65	-1.14%	18,045
Apr 22, 2026	38.09	38.14	37.96	38.08	38.08	0.91%	6,688
Apr 21, 2026	38.00	38.00	37.74	37.74	37.74	-0.64%	9,810
Apr 20, 2026	37.94	38.07	37.94	37.98	37.98	-0.09%	6,243
Apr 17, 2026	38.18	38.18	37.96	38.01	38.01	0.92%	6,162
Apr 16, 2026	37.59	37.67	37.59	37.67	37.67	0.20%	2,695
Apr 15, 2026	37.43	37.60	37.41	37.59	37.59	0.70%	6,280
Apr 14, 2026	37.33	37.41	37.33	37.33	37.33	1.24%	1,309
Apr 13, 2026	36.63	36.87	36.63	36.87	36.87	1.46%	2,226
Apr 10, 2026	36.44	36.47	36.28	36.34	36.34	-0.54%	5,803
Apr 9, 2026	36.38	36.58	36.34	36.54	36.54	0.07%	4,277
Apr 8, 2026	36.46	36.64	36.42	36.51	36.51	2.02%	8,802
Apr 7, 2026	35.53	35.79	35.45	35.79	35.79	0.10%	3,238
Apr 6, 2026	35.71	35.75	35.67	35.75	35.75	0.16%	1,825
Apr 2, 2026	35.49	35.71	35.49	35.70	35.70	0.09%	2,971
Apr 1, 2026	35.92	35.94	35.65	35.66	35.66	0.59%	6,530
Mar 31, 2026	34.92	35.45	34.86	35.45	35.45	2.70%	6,114
Mar 30, 2026	34.67	34.79	34.39	34.52	34.52	-0.26%	2,138
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%	2,858
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	36.86	0.68%	8,378
Mar 6, 2026	36.87	37.01	36.70	36.70	36.62	-1.02%	1,637