CTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	27.50	27.50	27.26	27.34	-	0.65%	59,799
Nov 26, 2025	26.94	27.25	26.94	27.16	27.16	0.82%	483,107
Nov 25, 2025	27.00	27.00	26.87	26.94	26.94	0.64%	253,120
Nov 24, 2025	26.65	27.01	26.60	26.77	26.77	-0.19%	1,147,632
Nov 21, 2025	26.76	26.90	26.57	26.82	26.82	-0.33%	429,082
Nov 20, 2025	27.25	27.25	26.83	26.91	26.81	-1.39%	219,491
Nov 19, 2025	27.39	27.39	27.19	27.29	27.19	-0.51%	235,758
Nov 18, 2025	27.35	27.49	27.26	27.43	27.33	0.04%	185,584
Nov 17, 2025	27.27	27.53	27.27	27.42	27.32	0.55%	238,301
Nov 14, 2025	27.42	27.44	27.15	27.27	27.17	-0.55%	287,797
Nov 13, 2025	27.55	27.61	27.41	27.42	27.32	0.07%	208,839
Nov 12, 2025	27.33	27.43	27.29	27.40	27.30	-0.18%	234,644
Nov 11, 2025	27.39	27.45	27.31	27.45	27.35	-1.05%	313,228
Nov 10, 2025	27.05	27.80	27.05	27.74	27.64	2.70%	261,943
Nov 7, 2025	26.90	27.04	26.90	27.01	26.91	0.48%	167,690
Nov 6, 2025	27.01	27.01	26.79	26.88	26.78	-1.32%	360,324
Nov 5, 2025	27.05	27.27	27.01	27.24	27.14	1.00%	320,658
Nov 4, 2025	27.09	27.11	26.94	26.97	26.87	-1.14%	347,054
Nov 3, 2025	27.22	27.37	27.18	27.28	27.18	0.18%	711,351
Oct 31, 2025	27.24	27.28	27.13	27.23	27.13	-0.07%	849,133
Oct 30, 2025	27.21	27.56	27.12	27.25	27.15	0.44%	1,416,825
Oct 29, 2025	26.95	27.16	26.95	27.13	27.03	0.86%	308,287
Oct 28, 2025	26.94	27.05	26.76	26.90	26.80	-0.70%	310,100
Oct 27, 2025	27.49	27.50	26.94	27.09	26.89	-1.60%	452,310
Oct 24, 2025	27.91	27.91	27.53	27.53	27.33	-1.50%	435,766
Oct 23, 2025	28.16	28.35	27.90	27.95	27.74	-0.92%	221,744
Oct 22, 2025	28.51	28.51	28.14	28.21	28.00	-0.98%	183,207
Oct 21, 2025	28.43	28.58	28.43	28.49	28.28	-1.01%	175,302
Oct 20, 2025	28.60	28.81	28.54	28.78	28.57	0.95%	161,588
Oct 17, 2025	28.93	28.93	28.43	28.51	28.30	-2.40%	264,145
Oct 16, 2025	29.11	29.24	29.09	29.21	28.99	0.83%	250,702
Oct 15, 2025	29.00	29.14	28.83	28.97	28.76	0.28%	344,373
Oct 14, 2025	28.69	28.97	28.60	28.89	28.68	0.31%	152,850
Oct 13, 2025	28.55	28.88	28.55	28.80	28.59	1.91%	232,929
Oct 10, 2025	28.36	28.47	27.95	28.26	28.05	-0.63%	298,980
Oct 9, 2025	28.56	28.63	28.32	28.44	28.23	-0.28%	251,470
Oct 8, 2025	28.37	28.55	28.33	28.52	28.31	1.10%	231,598
Oct 7, 2025	28.07	28.28	28.05	28.21	28.00	0.46%	245,114
Oct 6, 2025	27.93	28.15	27.88	28.08	27.87	1.19%	480,659
Oct 3, 2025	27.70	27.84	27.64	27.75	27.54	0.95%	345,268
Oct 2, 2025	27.79	27.79	27.41	27.49	27.29	-1.12%	682,357
Oct 1, 2025	27.80	27.91	27.71	27.80	27.59	-0.61%	393,551
Sep 30, 2025	27.90	28.00	27.77	27.97	27.76	-0.11%	304,724
Sep 29, 2025	28.12	28.14	27.97	28.00	27.79	-0.60%	611,123
Sep 26, 2025	28.09	28.25	28.06	28.17	27.96	0.50%	360,912
Sep 25, 2025	28.05	28.09	27.91	28.03	27.82	-0.14%	233,199
Sep 24, 2025	28.07	28.13	27.96	28.07	27.76	0.54%	238,699
Sep 23, 2025	28.00	28.07	27.90	27.92	27.61	-0.29%	502,771
Sep 22, 2025	27.66	28.03	27.64	28.00	27.69	1.23%	319,572
Sep 19, 2025	27.59	27.71	27.55	27.66	27.36	0.11%	1,389,171