CTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	27.61	27.67	27.36	27.50	27.50	1.36%	34,956
Jul 13, 2026	26.56	27.30	26.56	27.13	27.13	2.15%	100,880
Jul 10, 2026	26.50	26.58	26.34	26.56	26.56	0.11%	23,691
Jul 9, 2026	26.60	26.68	26.41	26.53	26.53	-0.23%	52,141
Jul 8, 2026	26.39	26.72	26.26	26.59	26.59	0.27%	33,589
Jul 7, 2026	26.61	26.62	26.26	26.52	26.52	-0.45%	31,800
Jul 6, 2026	26.04	26.79	26.04	26.64	26.64	1.95%	70,616
Jul 2, 2026	26.24	26.36	25.90	26.13	26.13	-0.46%	77,917
Jul 1, 2026	26.11	26.42	26.02	26.25	26.25	-0.61%	38,728
Jun 30, 2026	26.25	26.46	26.25	26.41	26.41	0.61%	15,332
Jun 29, 2026	25.97	26.31	25.90	26.25	26.25	2.90%	129,057
Jun 26, 2026	25.71	26.03	25.51	25.51	25.51	-2.48%	56,680
Jun 25, 2026	26.39	26.39	26.00	26.16	26.16	0.50%	72,541
Jun 24, 2026	26.39	26.69	26.21	26.33	26.03	-1.57%	48,262
Jun 23, 2026	27.00	27.30	26.75	26.75	26.45	-2.94%	58,116
Jun 22, 2026	27.69	27.79	27.40	27.56	27.25	-1.08%	30,904
Jun 18, 2026	27.78	27.94	27.50	27.86	27.54	1.24%	26,009
Jun 17, 2026	28.24	28.46	27.52	27.52	27.21	-2.31%	29,791
Jun 16, 2026	28.32	28.46	28.06	28.17	27.85	-2.09%	40,852
Jun 15, 2026	28.54	28.85	28.52	28.77	28.44	0.17%	74,619
Jun 12, 2026	28.92	29.02	28.64	28.72	28.39	-0.73%	70,976
Jun 11, 2026	29.04	29.26	28.86	28.93	28.60	-0.17%	20,762
Jun 10, 2026	29.03	29.37	28.93	28.98	28.65	-0.48%	25,881
Jun 9, 2026	29.52	29.52	28.42	29.12	28.79	-1.59%	51,235
Jun 8, 2026	29.87	30.01	29.59	29.59	29.25	0.96%	38,682
Jun 5, 2026	30.24	30.38	29.26	29.31	28.98	-4.37%	72,972
Jun 4, 2026	30.31	30.77	30.26	30.65	30.30	-1.13%	153,048
Jun 3, 2026	31.13	31.15	30.91	31.00	30.65	-0.32%	57,930
Jun 2, 2026	31.01	31.10	30.69	31.10	30.75	0.68%	57,948
Jun 1, 2026	30.43	31.14	30.42	30.89	30.54	2.83%	78,226
May 29, 2026	30.01	30.08	29.71	30.04	29.70	-0.76%	76,050
May 28, 2026	30.33	30.33	30.00	30.27	29.93	0.48%	67,015
May 27, 2026	30.00	30.41	30.00	30.13	29.78	-2.26%	70,422
May 26, 2026	31.01	31.08	30.66	30.82	30.47	-1.94%	63,032
May 22, 2026	31.21	31.73	31.21	31.43	31.07	-0.10%	33,521
May 21, 2026	32.21	32.21	31.16	31.46	31.10	-0.76%	98,925
May 20, 2026	32.20	32.20	31.47	31.70	31.34	-2.18%	65,197
May 19, 2026	32.51	32.58	32.16	32.41	32.04	-	18,595
May 18, 2026	32.27	32.83	32.24	32.41	32.04	0.05%	56,076
May 15, 2026	32.25	32.54	32.09	32.39	32.02	-0.18%	73,555
May 14, 2026	32.35	32.50	32.20	32.45	32.08	0.56%	27,612
May 13, 2026	32.41	32.60	32.20	32.27	31.90	-0.34%	31,915
May 12, 2026	32.31	32.43	31.94	32.38	32.01	2.05%	185,590
May 11, 2026	31.36	31.85	31.35	31.73	31.37	2.32%	52,958
May 8, 2026	30.49	31.22	30.49	31.01	30.66	0.43%	63,606
May 7, 2026	30.50	30.92	30.03	30.88	30.53	-0.55%	77,413
May 6, 2026	31.19	31.20	30.89	31.05	30.70	-2.73%	44,406
May 5, 2026	33.64	33.64	31.55	31.92	31.56	-0.37%	80,644
May 4, 2026	31.72	32.17	31.59	32.04	31.67	1.37%	40,908
May 1, 2026	31.80	31.91	31.55	31.61	31.24	-1.14%	50,891