CTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	31.38	31.83	31.38	31.69	31.69	1.96%	46,001
Sep 14, 2026	31.71	31.91	30.87	31.08	31.07	-0.88%	40,428
Sep 11, 2026	30.50	31.50	30.50	31.35	31.35	-1.54%	35,095
Sep 10, 2026	31.00	31.84	31.00	31.84	31.84	3.67%	28,885
Sep 9, 2026	30.55	30.80	30.42	30.71	30.71	2.64%	14,997
Sep 8, 2026	30.05	30.09	29.80	29.92	29.92	1.18%	31,009
Sep 4, 2026	29.28	29.64	29.28	29.58	29.58	-0.65%	9,375
Sep 3, 2026	29.72	30.11	29.63	29.77	29.77	-0.54%	33,905
Sep 2, 2026	29.76	30.17	29.62	29.93	29.93	0.03%	22,449
Sep 1, 2026	29.44	29.96	29.44	29.92	29.92	2.29%	44,565
Aug 31, 2026	29.00	29.40	29.00	29.25	29.25	2.06%	215,756
Aug 28, 2026	28.64	29.03	28.61	28.66	28.66	0.14%	44,898
Aug 27, 2026	28.30	28.84	28.25	28.62	28.62	2.25%	79,783
Aug 26, 2026	27.93	28.24	27.93	27.99	27.99	0.32%	8,949
Aug 25, 2026	28.43	28.43	27.90	27.90	27.90	-3.13%	57,302
Aug 24, 2026	29.19	29.19	28.73	28.80	28.80	-2.44%	19,699
Aug 21, 2026	29.59	29.78	29.51	29.52	29.52	0.48%	17,682
Aug 20, 2026	29.58	29.58	29.35	29.38	29.38	0.27%	23,475
Aug 19, 2026	29.13	29.46	29.07	29.30	29.30	1.13%	27,838
Aug 18, 2026	29.03	29.13	28.89	28.97	28.97	-0.30%	16,527
Aug 17, 2026	28.66	29.14	28.62	29.06	29.06	2.14%	39,358
Aug 14, 2026	28.09	28.48	28.09	28.45	28.45	0.87%	25,760
Aug 13, 2026	28.05	28.48	28.00	28.21	28.21	-0.35%	13,415
Aug 12, 2026	28.21	28.40	28.21	28.31	28.31	0.12%	12,489
Aug 11, 2026	27.93	28.27	27.93	28.27	28.27	0.39%	27,729
Aug 10, 2026	27.66	28.31	27.66	28.16	28.16	4.35%	28,430
Aug 7, 2026	26.90	27.22	26.90	26.99	26.99	-0.13%	16,429
Aug 6, 2026	27.00	27.19	26.69	27.02	27.02	1.28%	16,107
Aug 5, 2026	26.85	27.00	26.56	26.68	26.68	0.91%	49,190
Aug 4, 2026	26.37	26.60	26.27	26.44	26.44	-1.16%	30,846
Aug 3, 2026	26.72	26.87	26.53	26.75	26.75	-2.27%	59,785
Jul 31, 2026	27.47	27.57	27.18	27.37	27.37	1.11%	124,419
Jul 30, 2026	26.92	27.17	26.92	27.07	27.07	0.45%	22,638
Jul 29, 2026	27.11	27.35	26.91	26.95	26.95	2.20%	68,226
Jul 28, 2026	26.60	26.66	26.26	26.37	26.37	-1.24%	10,985
Jul 27, 2026	28.06	28.06	26.67	26.70	26.70	-4.85%	426,008
Jul 24, 2026	27.56	28.19	27.56	28.06	28.06	-1.47%	14,796
Jul 23, 2026	28.89	28.89	28.48	28.48	28.48	0.42%	18,663
Jul 22, 2026	28.62	28.62	28.31	28.36	28.36	0.85%	866,413
Jul 21, 2026	28.02	28.19	27.95	28.12	28.12	1.99%	3,195,010
Jul 20, 2026	27.48	27.72	27.48	27.57	27.57	0.85%	12,253
Jul 17, 2026	27.09	27.56	27.09	27.34	27.34	0.62%	47,528
Jul 16, 2026	27.46	28.20	27.10	27.17	27.17	-1.33%	22,651
Jul 15, 2026	27.54	27.60	27.16	27.54	27.54	0.13%	24,447
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