Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.66	12.80	11.66	12.59	12.59	2.86%	11,639
Mar 4, 2026	12.26	12.79	11.96	12.24	12.24	-2.70%	4,429
Mar 2, 2026	13.08	13.08	12.26	12.58	12.58	-2.48%	19,302
Feb 27, 2026	13.97	13.97	12.86	12.90	12.90	-4.66%	5,204
Feb 26, 2026	12.98	13.53	12.86	13.53	13.53	4.24%	8,275
Feb 25, 2026	13.49	13.49	12.85	12.98	12.98	-1.37%	11,534
Feb 24, 2026	13.91	13.91	12.93	13.16	13.16	-0.98%	2,534
Feb 23, 2026	13.16	13.46	13.02	13.29	13.29	0.99%	2,683
Feb 20, 2026	13.80	13.80	13.14	13.16	13.16	-3.52%	1,455
Feb 19, 2026	13.72	13.95	13.37	13.64	13.64	-0.29%	1,480
Feb 18, 2026	13.78	13.80	13.48	13.68	13.68	-0.29%	558
Feb 17, 2026	14.47	14.47	13.15	13.72	13.72	-0.65%	2,710
Feb 16, 2026	13.80	13.82	13.40	13.81	13.81	-1.36%	1,074
Feb 13, 2026	13.97	14.37	13.90	14.00	14.00	-4.24%	947
Feb 12, 2026	14.70	14.70	14.01	14.62	14.62	-0.54%	2,136
Feb 11, 2026	14.70	14.70	14.70	14.70	14.70	-1.47%	100
Feb 10, 2026	14.45	15.14	14.45	14.92	14.92	1.50%	2,333
Feb 9, 2026	15.02	15.65	14.70	14.70	14.70	-3.48%	8,706
Feb 6, 2026	16.14	16.14	14.72	15.23	15.23	-1.42%	8,516
Feb 5, 2026	15.60	15.79	15.44	15.45	15.45	0.39%	3,628
Feb 4, 2026	15.00	15.49	14.75	15.39	15.39	3.36%	10,626
Feb 3, 2026	14.72	15.10	14.20	14.89	14.89	1.15%	1,639
Feb 2, 2026	14.30	14.72	13.90	14.72	14.72	2.22%	6,249
Feb 1, 2026	14.84	15.06	14.04	14.40	14.40	-2.51%	23,656
Jan 30, 2026	13.70	15.12	13.70	14.77	14.77	2.43%	93,359
Jan 29, 2026	14.42	14.42	14.42	14.42	14.42	-4.94%	17,534
Jan 28, 2026	15.23	15.28	15.17	15.17	15.17	-4.95%	47,484
Jan 27, 2026	16.29	17.32	15.96	15.96	15.96	-5.00%	143,189
Jan 23, 2026	17.23	17.23	16.27	16.80	16.80	2.38%	42,702
Jan 22, 2026	16.31	16.41	16.31	16.41	16.41	4.99%	5,850
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