CTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	30.45	30.45	29.76	29.96	29.96	-0.88%	17,086
Oct 6, 2026	29.69	30.25	29.57	30.22	30.22	1.38%	52,385
Oct 5, 2026	29.92	30.01	29.80	29.81	29.81	-0.53%	12,792
Oct 2, 2026	29.43	30.00	29.31	29.97	29.97	0.46%	19,024
Oct 1, 2026	29.30	30.00	29.30	29.83	29.83	1.67%	12,290
Sep 30, 2026	29.86	29.93	29.30	29.34	29.34	1.70%	29,878
Sep 29, 2026	29.10	29.13	28.85	28.85	28.85	-2.50%	16,593
Sep 28, 2026	29.98	29.98	29.41	29.59	29.59	-1.17%	16,481
Sep 25, 2026	30.15	30.26	29.74	29.94	29.94	-1.67%	20,107
Sep 24, 2026	30.88	31.14	30.58	30.75	30.45	-0.16%	12,912
Sep 23, 2026	30.60	30.80	30.44	30.80	30.50	1.35%	9,830
Sep 22, 2026	30.21	30.76	30.21	30.39	30.09	-0.39%	37,678
Sep 21, 2026	30.18	30.76	30.18	30.51	30.21	-0.75%	46,893
Sep 18, 2026	31.05	31.11	30.50	30.74	30.44	0.07%	15,538
Sep 17, 2026	30.76	31.14	30.67	30.72	30.42	-1.52%	35,452
Sep 16, 2026	31.72	31.87	31.01	31.19	30.89	-1.55%	83,115
Sep 15, 2026	31.38	31.83	31.38	31.69	31.38	1.96%	46,626
Sep 14, 2026	31.71	31.91	30.87	31.08	30.77	-0.88%	40,429
Sep 11, 2026	30.50	31.50	30.50	31.35	31.04	-1.54%	35,096
Sep 10, 2026	31.00	31.84	31.00	31.84	31.53	3.67%	28,885
Sep 9, 2026	30.55	30.80	30.42	30.71	30.41	2.64%	14,998
Sep 8, 2026	30.05	30.09	29.80	29.92	29.63	1.18%	31,010
Sep 4, 2026	29.28	29.64	29.28	29.58	29.29	-0.65%	9,376
Sep 3, 2026	29.72	30.11	29.63	29.77	29.48	-0.54%	33,905
Sep 2, 2026	29.76	30.17	29.62	29.93	29.64	0.03%	22,450
Sep 1, 2026	29.44	29.96	29.44	29.92	29.63	2.29%	44,567
Aug 31, 2026	29.00	29.40	29.00	29.25	28.96	2.06%	215,757
Aug 28, 2026	28.64	29.03	28.61	28.66	28.38	0.14%	44,900
Aug 27, 2026	28.30	28.84	28.25	28.62	28.34	2.25%	79,784
Aug 26, 2026	27.93	28.24	27.93	27.99	27.72	0.32%	8,949
Aug 25, 2026	28.43	28.43	27.90	27.90	27.63	-3.12%	57,304
Aug 24, 2026	29.19	29.19	28.73	28.80	28.52	-2.44%	19,700
Aug 21, 2026	29.59	29.78	29.51	29.52	29.23	0.48%	17,683
Aug 20, 2026	29.58	29.58	29.35	29.38	29.09	0.27%	23,477
Aug 19, 2026	29.13	29.46	29.07	29.30	29.01	1.13%	27,841
Aug 18, 2026	29.03	29.13	28.89	28.97	28.69	-0.30%	16,528
Aug 17, 2026	28.66	29.14	28.62	29.06	28.78	2.14%	39,358
Aug 14, 2026	28.09	28.48	28.09	28.45	28.17	0.87%	25,761
Aug 13, 2026	28.05	28.48	28.00	28.21	27.93	-0.35%	13,416
Aug 12, 2026	28.21	28.40	28.21	28.31	28.03	0.12%	12,490
Aug 11, 2026	27.93	28.27	27.93	28.27	27.99	0.39%	27,730
Aug 10, 2026	27.66	28.31	27.66	28.16	27.89	4.35%	28,431
Aug 7, 2026	26.90	27.22	26.90	26.99	26.72	-0.13%	16,430
Aug 6, 2026	27.00	27.19	26.69	27.02	26.76	1.28%	16,107
Aug 5, 2026	26.85	27.00	26.56	26.68	26.42	0.91%	49,191
Aug 4, 2026	26.37	26.60	26.27	26.44	26.18	-1.16%	30,847
Aug 3, 2026	26.72	26.87	26.53	26.75	26.49	-2.27%	59,786
Jul 31, 2026	27.47	27.57	27.18	27.37	27.10	1.11%	124,420
Jul 30, 2026	26.92	27.17	26.92	27.07	26.81	0.45%	22,654
Jul 29, 2026	27.11	27.35	26.91	26.95	26.69	2.20%	68,227