Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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