CRTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.55	38.65	38.55	38.60	38.60	0.65%	8,367
Jun 11, 2026	37.65	38.35	37.65	38.35	38.35	1.46%	5,192
Jun 10, 2026	38.17	38.17	37.80	37.80	37.80	-1.51%	3,366
Jun 9, 2026	38.21	38.46	38.21	38.38	38.38	-0.73%	3,815
Jun 8, 2026	38.93	38.93	38.63	38.66	38.66	0.28%	7,133
Jun 5, 2026	39.29	39.29	38.46	38.55	38.55	-3.58%	6,024
Jun 4, 2026	39.79	39.99	39.79	39.99	39.99	0.67%	6,519
Jun 3, 2026	39.86	39.88	39.64	39.72	39.72	-1.08%	20,603
Jun 2, 2026	40.09	40.15	39.99	40.15	40.15	-0.19%	11,192
Jun 1, 2026	39.83	40.33	39.83	40.23	40.23	0.95%	8,658
May 29, 2026	39.64	39.85	39.59	39.85	39.85	1.18%	5,556
May 28, 2026	38.94	39.40	38.94	39.39	39.39	1.20%	5,676
May 27, 2026	38.83	38.95	38.78	38.92	38.92	-0.30%	6,044
May 26, 2026	38.99	39.15	38.98	39.04	39.04	0.55%	3,332
May 22, 2026	38.92	38.98	38.81	38.82	38.82	0.66%	3,358
May 21, 2026	38.34	38.57	38.22	38.57	38.57	0.41%	6,876
May 20, 2026	38.14	38.47	38.02	38.41	38.41	0.93%	9,046
May 19, 2026	38.04	38.22	38.02	38.06	38.06	-0.56%	8,017
May 18, 2026	38.25	38.28	38.09	38.28	38.28	0.23%	5,826
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	0.28%	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	0.26%	4,638
May 4, 2026	37.91	37.91	37.76	37.84	37.84	-0.09%	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	0.88%	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	37.91	0.71%	3,798
Apr 23, 2026	37.70	37.84	37.42	37.65	37.65	-1.15%	18,045
Apr 22, 2026	38.09	38.14	37.96	38.08	38.08	0.92%	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	0.93%	6,162
Apr 16, 2026	37.59	37.67	37.59	37.67	37.66	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	1.25%	1,309
Apr 13, 2026	36.63	36.87	36.63	36.87	36.87	1.47%	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