Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.35	13.35	13.10	13.13	13.13	3.22%	1,318
May 15, 2026	12.89	12.89	12.72	12.72	12.72	-1.32%	1,374
May 14, 2026	13.41	13.41	12.89	12.89	12.89	-1.98%	1,019
May 13, 2026	13.19	13.19	13.15	13.15	13.15	-1.94%	10,893
May 12, 2026	13.41	13.47	13.41	13.41	13.41	-0.45%	1,805
May 11, 2026	13.50	13.50	13.47	13.47	13.47	-1.97%	4,204
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