Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.71	15.63	14.40	15.63	15.63	4.97%	31,470
Jan 20, 2026	14.99	14.99	14.70	14.89	14.89	4.27%	57,057
Jan 19, 2026	13.94	14.28	13.73	14.28	14.28	5.00%	14,086
Jan 16, 2026	13.90	13.90	13.04	13.60	13.60	1.72%	3,928
Jan 14, 2026	12.90	13.39	12.90	13.37	13.37	4.70%	16,847
Jan 13, 2026	12.60	12.90	12.33	12.77	12.77	2.16%	23,636
Jan 12, 2026	13.49	13.49	12.32	12.50	12.50	-3.55%	32,732
Jan 9, 2026	13.87	13.87	12.90	12.96	12.96	-2.70%	12,078
Jan 8, 2026	13.55	13.78	13.17	13.32	13.32	-2.06%	9,476
Jan 7, 2026	13.99	13.99	13.36	13.60	13.60	1.42%	2,056
Jan 6, 2026	13.63	13.78	13.41	13.41	13.41	0.37%	10,033
Jan 5, 2026	13.35	13.36	13.16	13.36	13.36	4.95%	7,234
Jan 2, 2026	12.47	13.08	12.30	12.73	12.73	2.09%	12,745
Jan 1, 2026	13.12	13.12	12.46	12.47	12.47	-4.88%	38,115
Dec 31, 2025	13.98	13.98	12.85	13.11	13.11	-1.94%	5,276
Dec 30, 2025	13.40	13.74	13.34	13.37	13.37	-0.96%	18,722
Dec 29, 2025	14.39	14.39	13.35	13.50	13.50	-3.71%	16,584
Dec 26, 2025	14.40	14.40	13.33	14.02	14.02	-0.07%	54,684
Dec 24, 2025	13.70	14.08	13.70	14.03	14.03	4.62%	45,490
Dec 23, 2025	13.35	13.41	13.13	13.41	13.41	4.93%	10,586
Dec 22, 2025	12.60	12.78	12.50	12.78	12.78	4.93%	8,256
Dec 19, 2025	12.46	12.46	11.90	12.18	12.18	1.33%	4,586
Dec 18, 2025	12.74	12.74	11.97	12.02	12.02	-4.60%	7,104
Dec 17, 2025	12.59	12.60	12.10	12.60	12.60	3.62%	16,144
Dec 16, 2025	12.09	12.20	11.75	12.16	12.16	4.65%	58,098
Dec 15, 2025	12.24	12.24	11.50	11.62	11.62	-0.94%	31,751
Dec 12, 2025	12.15	12.15	11.66	11.73	11.73	-0.59%	13,491
Dec 11, 2025	12.20	12.20	11.56	11.80	11.80	0.77%	2,643
Dec 10, 2025	12.26	12.27	11.62	11.71	11.71	-1.26%	2,892
Dec 9, 2025	12.19	12.19	11.30	11.86	11.86	2.07%	9,821
Dec 8, 2025	12.39	12.47	11.48	11.62	11.62	-2.27%	56,907
Dec 5, 2025	11.74	11.89	11.30	11.89	11.89	4.94%	14,278
Dec 4, 2025	11.80	12.03	11.15	11.33	11.33	-2.07%	12,415
Dec 3, 2025	11.99	12.17	11.57	11.57	11.57	-4.93%	123,170
Dec 2, 2025	13.39	13.39	12.17	12.17	12.17	-5.00%	81,277
Dec 1, 2025	13.20	13.53	12.73	12.81	12.81	-4.40%	22,152
Nov 28, 2025	13.69	13.83	13.26	13.40	13.40	1.67%	138,511
Nov 27, 2025	13.78	13.93	13.10	13.18	13.18	-4.35%	33,051
Nov 26, 2025	13.78	15.20	13.78	13.78	13.78	-4.97%	521,156
Nov 25, 2025	14.50	14.50	14.50	14.50	14.50	-4.98%	31,728
Nov 24, 2025	15.26	15.26	15.26	15.26	15.26	-4.98%	113
Nov 21, 2025	16.06	16.06	16.06	16.06	16.06	-4.97%	216
Nov 20, 2025	16.90	16.90	16.90	16.90	16.90	-4.95%	1,217
Nov 19, 2025	17.78	17.78	17.78	17.78	17.78	-4.97%	10,057
Nov 18, 2025	18.71	18.71	18.71	18.71	18.71	-4.98%	752
Nov 17, 2025	19.69	19.69	19.69	19.69	19.69	-4.97%	748
Nov 14, 2025	20.72	20.72	20.72	20.72	20.72	-5.00%	977
Nov 13, 2025	21.81	21.81	21.81	21.81	21.81	-4.97%	7,000
Nov 12, 2025	23.79	24.29	22.61	22.95	22.95	-3.53%	5,150
Nov 11, 2025	23.62	24.45	23.62	23.79	23.79	-4.30%	7,715