CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.63	39.86	39.62	39.86	39.86	-0.82%	4,647
Nov 12, 2026	40.05	40.42	40.05	40.19	40.18	-0.20%	8,008
Nov 11, 2026	40.10	40.41	40.08	40.27	40.27	1.22%	6,098
Nov 10, 2026	39.96	39.96	39.51	39.78	39.78	-0.46%	15,154
Nov 9, 2026	39.44	40.04	39.44	39.97	39.97	2.86%	9,874
Nov 6, 2026	38.82	39.10	38.82	38.86	38.85	0.61%	13,345
Nov 5, 2026	40.02	40.02	38.53	38.62	38.62	-4.37%	25,878
Nov 4, 2026	40.57	40.71	40.11	40.39	40.39	0.89%	17,641
Nov 3, 2026	39.86	40.31	39.86	40.03	40.03	0.78%	19,103
Nov 2, 2026	40.26	40.70	39.71	39.72	39.72	-1.38%	25,355
Oct 30, 2026	40.71	40.75	38.36	40.28	40.28	-1.96%	42,212
Oct 29, 2026	41.08	41.23	40.85	41.08	41.08	-0.99%	46,512
Oct 28, 2026	41.26	41.50	41.26	41.49	41.49	0.66%	9,583
Oct 27, 2026	41.25	41.42	41.18	41.22	41.22	0.27%	49,688
Oct 26, 2026	40.96	41.26	40.96	41.11	41.11	1.13%	29,735
Oct 23, 2026	40.43	40.85	40.41	40.65	40.65	-0.06%	98,916
Oct 22, 2026	41.49	41.49	40.44	40.68	40.68	-2.20%	339,226
Oct 21, 2026	41.36	41.60	41.26	41.59	41.59	0.73%	81,080
Oct 20, 2026	41.23	41.46	41.14	41.29	41.29	0.16%	16,913
Oct 19, 2026	41.25	41.49	41.20	41.22	41.22	0.47%	10,878
Oct 16, 2026	42.03	42.03	40.98	41.03	41.03	-1.85%	50,476
Oct 15, 2026	41.30	41.88	41.14	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