Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.33	21.33	20.83	20.83	20.83	-1.98%	652
Oct 22, 2026	21.47	21.47	21.25	21.25	21.25	-1.02%	301
Oct 21, 2026	21.47	21.47	21.10	21.47	21.47	2.00%	7,894
Oct 19, 2026	21.87	21.87	21.05	21.05	21.05	-1.86%	3,582
Oct 16, 2026	21.45	21.45	21.45	21.45	21.45	-1.97%	1
Oct 15, 2026	22.64	22.64	21.88	21.88	21.88	-1.97%	600
Oct 14, 2026	22.32	22.32	22.32	22.32	22.32	-1.98%	710
Oct 13, 2026	22.77	22.77	22.77	22.77	22.77	-1.98%	5,841
Oct 12, 2026	23.23	23.23	22.64	23.23	23.23	1.98%	4,475
Oct 9, 2026	22.68	23.60	22.68	22.78	22.78	-1.56%	12,784
Oct 8, 2026	23.00	23.16	22.55	23.14	23.14	4.90%	114,195
Oct 7, 2026	21.01	22.06	20.59	22.06	22.06	5.00%	47,307
Oct 6, 2026	20.84	21.01	20.61	21.01	21.01	5.00%	37,906
Oct 5, 2026	19.00	20.09	19.00	20.01	20.01	4.55%	21,348
Oct 1, 2026	19.24	19.26	18.26	19.14	19.14	4.31%	23,230
Sep 30, 2026	17.89	18.54	17.85	18.35	18.35	3.91%	8,560
Sep 29, 2026	18.49	18.97	17.57	17.66	17.66	-4.49%	659
Sep 28, 2026	18.41	18.50	18.38	18.49	18.49	-1.49%	416
Sep 25, 2026	18.55	18.77	18.34	18.77	18.77	-2.75%	10,794
Sep 24, 2026	19.12	19.30	18.80	19.30	19.30	-2.18%	5,855
Sep 23, 2026	19.50	19.89	19.04	19.73	19.73	1.18%	94
Sep 22, 2026	19.75	19.75	19.00	19.50	19.50	-1.27%	167
Sep 21, 2026	20.00	20.00	18.68	19.75	19.75	1.75%	933
Sep 18, 2026	18.60	19.41	18.31	19.41	19.41	4.98%	13,923
Sep 17, 2026	17.99	18.49	17.24	18.49	18.49	5.00%	19,384
Sep 16, 2026	18.00	18.24	17.40	17.61	17.61	-1.68%	3,393
Sep 15, 2026	17.87	18.42	17.51	17.91	17.91	-1.76%	2,300
Sep 11, 2026	18.15	18.38	18.00	18.23	18.23	-0.11%	2,397
Sep 10, 2026	18.51	18.68	18.15	18.25	18.25	-4.20%	5,728
Sep 9, 2026	19.20	19.20	18.60	19.05	19.05	-0.52%	1,391
Sep 8, 2026	19.30	19.32	19.15	19.15	19.15	-3.09%	988
Sep 7, 2026	20.19	20.19	19.76	19.76	19.76	-4.95%	109
Sep 4, 2026	19.99	20.98	19.41	20.79	20.79	4.00%	31,633
Sep 3, 2026	19.25	20.00	19.21	19.99	19.99	1.52%	10,825
Sep 2, 2026	18.80	19.69	18.55	19.69	19.69	4.96%	11,037
Sep 1, 2026	19.19	19.80	18.75	18.76	18.76	-4.19%	16,621
Aug 31, 2026	20.16	20.16	19.27	19.58	19.58	-3.07%	5,460
Aug 28, 2026	20.16	20.60	20.16	20.20	20.20	-1.75%	1,494
Aug 27, 2026	20.60	20.60	20.11	20.56	20.56	0.83%	17,971
Aug 26, 2026	20.31	20.39	20.07	20.39	20.39	1.29%	322
Aug 25, 2026	20.94	20.95	19.81	20.13	20.13	0.65%	32,031
Aug 24, 2026	19.11	20.33	18.70	20.00	20.00	2.04%	8,694
Aug 21, 2026	19.96	20.79	19.60	19.60	19.60	-3.92%	2,550
Aug 20, 2026	20.00	20.59	19.76	20.40	20.40	-1.83%	10,404
Aug 19, 2026	21.00	21.44	20.40	20.78	20.78	-3.12%	4,690
Aug 18, 2026	21.50	21.50	20.78	21.45	21.45	-	1,095
Aug 17, 2026	21.80	21.80	20.56	21.45	21.45	-	8,400
Aug 14, 2026	21.40	21.73	20.25	21.45	21.45	3.62%	14,009
Aug 13, 2026	20.25	20.75	20.20	20.70	20.70	4.70%	22,095
Aug 12, 2026	19.75	20.63	19.75	19.77	19.77	-2.75%	6,871