Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.75	16.99	15.70	16.99	16.99	4.94%	7,070
Jul 29, 2026	15.48	16.19	15.45	16.19	16.19	4.99%	2,918
Jul 28, 2026	15.80	16.13	15.25	15.42	15.42	-1.34%	4,335
Jul 27, 2026	15.20	15.63	14.53	15.63	15.63	4.97%	33,018
Jul 24, 2026	14.98	15.42	14.51	14.89	14.89	-2.49%	7,501
Jul 23, 2026	15.82	15.82	15.14	15.27	15.27	1.33%	32,991
Jul 22, 2026	15.00	15.07	15.00	15.07	15.07	4.94%	514
Jul 21, 2026	14.15	14.36	14.15	14.36	14.36	4.97%	3,860
Jul 20, 2026	13.68	13.68	12.38	13.68	13.68	4.99%	3,047
Jul 17, 2026	12.80	13.03	12.66	13.03	13.03	5.00%	1,985
Jul 16, 2026	12.50	12.50	12.40	12.41	12.41	-0.72%	300
Jul 15, 2026	12.80	12.80	12.50	12.50	12.50	-2.04%	1,253
Jul 14, 2026	12.64	12.76	12.64	12.76	12.76	2.08%	2,970
Jul 13, 2026	12.31	12.83	12.25	12.50	12.50	0.08%	3,627
Jul 10, 2026	12.82	12.82	12.18	12.49	12.49	-2.57%	30,408
Jul 9, 2026	12.80	12.85	12.80	12.82	12.82	2.15%	111
Jul 7, 2026	12.51	12.91	12.51	12.55	12.55	-0.08%	3,570
Jul 6, 2026	12.89	12.89	12.54	12.56	12.56	-1.72%	380
Jul 3, 2026	13.17	13.17	12.75	12.78	12.78	-1.46%	940
Jul 2, 2026	13.08	13.08	12.67	12.97	12.97	3.10%	430
Jul 1, 2026	12.70	12.82	12.58	12.58	12.58	2.11%	3,335
Jun 30, 2026	12.40	12.40	12.32	12.32	12.32	-0.65%	1,709
Jun 29, 2026	12.70	12.90	12.30	12.40	12.40	-3.88%	2,264
Jun 25, 2026	12.43	12.92	12.35	12.90	12.90	3.78%	1,789
Jun 24, 2026	12.94	12.94	12.35	12.43	12.43	-2.05%	1,981
Jun 23, 2026	12.73	12.80	12.59	12.69	12.69	1.68%	860
Jun 22, 2026	13.10	13.60	12.45	12.48	12.48	-4.73%	13,937
Jun 19, 2026	13.38	13.40	13.10	13.10	13.10	-4.93%	4,475
Jun 18, 2026	13.31	13.86	13.31	13.78	13.78	4.00%	712
Jun 17, 2026	12.85	13.25	12.85	13.25	13.25	1.92%	8,342
Jun 16, 2026	13.25	13.40	12.86	13.00	13.00	-	2,127
Jun 15, 2026	13.50	13.50	12.88	13.00	13.00	-3.70%	22,276
Jun 12, 2026	13.20	13.95	12.80	13.50	13.50	0.45%	2,657
Jun 11, 2026	13.18	13.50	12.60	13.44	13.44	1.82%	981
Jun 10, 2026	13.85	13.85	13.19	13.20	13.20	-4.90%	1,638
Jun 9, 2026	13.90	13.94	13.23	13.88	13.88	3.04%	719
Jun 8, 2026	13.10	13.49	13.10	13.47	13.47	-2.18%	879
Jun 5, 2026	13.65	13.87	13.59	13.77	13.77	1.32%	1,508
Jun 4, 2026	12.95	13.70	12.95	13.59	13.59	-0.07%	1,805
Jun 3, 2026	13.50	13.80	13.28	13.60	13.60	-2.65%	1,722
Jun 2, 2026	12.73	14.02	12.73	13.97	13.97	4.33%	2,710
Jun 1, 2026	13.41	14.00	13.39	13.39	13.39	-4.97%	8,401
May 29, 2026	13.95	14.10	13.83	14.09	14.09	-3.16%	10,038
May 27, 2026	13.85	14.56	13.50	14.55	14.55	4.90%	14,025
May 26, 2026	14.58	14.58	13.86	13.87	13.87	-4.87%	9,762
May 25, 2026	14.58	14.58	14.02	14.58	14.58	-	14,285
May 22, 2026	14.60	14.60	13.32	14.58	14.58	4.14%	5,176
May 21, 2026	13.67	14.00	13.67	14.00	14.00	2.41%	3,384
May 20, 2026	13.55	13.67	13.50	13.67	13.67	3.40%	7,312
May 19, 2026	13.14	13.48	13.13	13.22	13.22	0.69%	2,214