Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.74	13.74	13.25	13.74	13.74	1.93%	736
May 7, 2026	13.48	13.48	13.48	13.48	13.48	1.97%	313
May 6, 2026	13.22	13.22	13.22	13.22	13.22	1.93%	3,362
May 5, 2026	13.23	13.23	12.97	12.97	12.97	-1.97%	303
May 4, 2026	13.23	13.23	13.23	13.23	13.23	-	100
Apr 30, 2026	13.23	13.23	13.23	13.23	13.23	-2.00%	3,518
Apr 29, 2026	13.50	13.55	13.50	13.50	13.50	0.67%	2,704
Apr 28, 2026	13.16	13.41	13.16	13.41	13.41	1.06%	441
Apr 27, 2026	13.02	13.27	13.02	13.27	13.27	-	610
Apr 24, 2026	13.52	13.52	13.27	13.27	13.27	0.08%	111
Apr 23, 2026	13.26	13.26	13.26	13.26	13.26	-1.41%	2,705
Apr 22, 2026	13.70	13.70	13.45	13.45	13.45	-1.97%	7,432
Apr 21, 2026	13.72	13.72	13.72	13.72	13.72	1.93%	3,638
Apr 20, 2026	12.95	13.46	12.95	13.46	13.46	1.97%	6,054
Apr 17, 2026	13.10	13.20	12.84	13.20	13.20	0.76%	4,888
Apr 16, 2026	12.85	13.10	12.80	13.10	13.10	1.95%	1,656
Apr 15, 2026	13.11	13.11	12.85	12.85	12.85	-1.98%	4,686
Apr 13, 2026	13.11	13.11	13.11	13.11	13.11	-1.94%	450
Apr 10, 2026	12.86	13.37	12.86	13.37	13.37	1.91%	5,226
Apr 9, 2026	13.10	13.12	13.00	13.12	13.12	4.96%	3,049
Apr 8, 2026	12.60	12.66	12.50	12.50	12.50	3.65%	6,979
Apr 7, 2026	12.20	12.60	11.80	12.06	12.06	0.42%	12,483
Apr 6, 2026	11.83	12.08	11.80	12.01	12.01	1.78%	5,424
Apr 2, 2026	11.70	11.80	11.70	11.80	11.80	4.89%	6,218
Apr 1, 2026	11.43	11.65	11.25	11.25	11.25	1.35%	2,343
Mar 30, 2026	11.58	11.62	10.80	11.10	11.10	-1.77%	1,433
Mar 27, 2026	11.80	11.95	11.30	11.30	11.30	-3.83%	13,317
Mar 25, 2026	12.05	12.05	11.56	11.75	11.75	0.86%	7,202
Mar 24, 2026	11.92	12.19	11.62	11.65	11.65	-0.34%	4,055
Mar 23, 2026	11.50	12.10	11.42	11.69	11.69	-2.50%	8,519
Mar 20, 2026	12.05	12.05	11.98	11.99	11.99	4.08%	242
Mar 19, 2026	11.27	12.18	11.27	11.52	11.52	-1.87%	1,624
Mar 18, 2026	11.75	11.75	11.37	11.74	11.74	-0.09%	7,682
Mar 17, 2026	11.89	11.89	11.22	11.75	11.75	1.82%	1,534
Mar 16, 2026	11.71	11.71	11.15	11.54	11.54	-1.45%	2,841
Mar 13, 2026	11.49	12.29	11.46	11.71	11.71	-2.90%	4,986
Mar 12, 2026	12.00	12.39	11.91	12.06	12.06	-3.52%	2,290
Mar 11, 2026	12.87	12.87	12.50	12.50	12.50	0.40%	250
Mar 10, 2026	12.56	12.56	11.80	12.45	12.45	1.80%	730
Mar 9, 2026	12.34	12.34	11.47	12.23	12.23	1.33%	1,328
Mar 6, 2026	12.03	12.49	12.00	12.07	12.07	-4.13%	5,948
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