Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	20.33	20.96	20.33	20.33	20.33	1.80%	7,893
Aug 10, 2026	19.78	20.33	19.78	19.97	19.97	3.10%	25,328
Aug 7, 2026	18.45	19.37	18.45	19.37	19.37	4.99%	30,205
Aug 6, 2026	18.25	18.99	18.19	18.45	18.45	-3.61%	8,128
Aug 5, 2026	20.63	20.63	18.67	19.14	19.14	-2.60%	39,174
Aug 4, 2026	19.65	19.65	19.65	19.65	19.65	4.97%	630
Aug 3, 2026	18.72	18.72	18.72	18.72	18.72	4.99%	962
Jul 31, 2026	17.80	17.83	17.50	17.83	17.83	4.94%	8,920
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