CTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.01	30.08	29.71	30.04	30.04	-0.76%	76,050
May 28, 2026	30.33	30.33	30.00	30.27	30.27	0.48%	67,015
May 27, 2026	30.00	30.41	30.00	30.13	30.13	-2.26%	70,421
May 26, 2026	31.01	31.08	30.66	30.82	30.82	-1.94%	63,032
May 22, 2026	31.21	31.73	31.21	31.43	31.43	-0.10%	33,519
May 21, 2026	32.21	32.21	31.16	31.46	31.46	-0.76%	98,925
May 20, 2026	32.20	32.20	31.47	31.70	31.70	-2.18%	65,196
May 19, 2026	32.51	32.58	32.16	32.41	32.41	-	18,595
May 18, 2026	32.27	32.83	32.24	32.41	32.41	0.05%	56,076
May 15, 2026	32.25	32.54	32.09	32.39	32.39	-0.18%	73,555
May 14, 2026	32.35	32.50	32.20	32.45	32.45	0.56%	27,612
May 13, 2026	32.41	32.60	32.20	32.27	32.27	-0.34%	31,915
May 12, 2026	32.31	32.43	31.94	32.38	32.38	2.05%	185,590
May 11, 2026	31.36	31.85	31.35	31.73	31.73	2.32%	52,958
May 8, 2026	30.49	31.22	30.49	31.01	31.01	0.43%	63,606
May 7, 2026	30.50	30.92	30.03	30.88	30.88	-0.55%	77,413
May 6, 2026	31.19	31.20	30.89	31.05	31.05	-2.73%	44,406
May 5, 2026	33.64	33.64	31.55	31.92	31.92	-0.37%	80,644
May 4, 2026	31.72	32.17	31.59	32.04	32.04	1.37%	40,908
May 1, 2026	31.80	31.91	31.55	31.61	31.61	-1.14%	50,891
Apr 30, 2026	31.42	33.60	31.34	31.97	31.97	0.79%	46,109
Apr 29, 2026	31.21	31.72	31.21	31.72	31.72	3.74%	24,002
Apr 28, 2026	30.31	31.25	30.20	30.58	30.58	1.31%	22,142
Apr 27, 2026	29.66	30.33	29.66	30.18	30.18	1.97%	53,722
Apr 24, 2026	29.26	29.62	29.26	29.60	29.60	0.77%	20,370
Apr 23, 2026	29.01	29.99	29.01	29.37	29.37	2.01%	22,650
Apr 22, 2026	28.69	28.90	28.63	28.79	28.79	1.66%	70,320
Apr 21, 2026	28.04	28.42	27.99	28.32	28.32	1.36%	69,382
Apr 20, 2026	27.55	28.13	27.55	27.94	27.94	1.36%	25,534
Apr 17, 2026	27.50	30.55	26.42	27.57	27.57	-2.70%	214,513
Apr 16, 2026	28.29	28.63	28.29	28.33	28.33	0.87%	25,121
Apr 15, 2026	27.90	30.78	27.78	28.09	28.09	0.83%	21,469
Apr 14, 2026	28.00	28.06	27.64	27.86	27.86	-0.20%	49,297
Apr 13, 2026	27.90	28.15	27.70	27.91	27.91	2.80%	23,568
Apr 10, 2026	27.22	27.45	27.01	27.15	27.15	-0.88%	28,644
Apr 9, 2026	27.22	27.42	27.02	27.39	27.39	1.64%	22,550
Apr 8, 2026	26.50	27.01	26.34	26.95	26.95	-2.46%	155,916
Apr 7, 2026	27.77	27.91	27.42	27.63	27.63	-1.00%	48,439
Apr 6, 2026	27.92	28.00	27.66	27.91	27.91	1.22%	30,275
Apr 2, 2026	27.14	27.58	26.35	27.57	27.57	4.62%	56,791
Apr 1, 2026	26.32	26.66	26.28	26.36	26.36	-1.60%	14,915
Mar 31, 2026	26.64	26.82	26.54	26.78	26.78	1.18%	27,275
Mar 30, 2026	26.70	26.75	26.29	26.47	26.47	1.30%	17,006
Mar 27, 2026	26.16	26.28	26.00	26.13	26.13	0.69%	32,552
Mar 26, 2026	26.10	26.28	25.93	25.95	25.95	-0.28%	16,655
Mar 25, 2026	25.92	26.28	25.62	26.22	26.02	0.44%	12,037
Mar 24, 2026	26.08	26.36	25.99	26.11	25.91	0.35%	10,493
Mar 23, 2026	26.61	26.61	25.86	26.02	25.82	-3.38%	23,218
Mar 20, 2026	27.33	27.33	26.91	26.93	26.72	-1.73%	14,699
Mar 19, 2026	27.79	27.79	27.15	27.40	27.19	-2.06%	22,956