Capital Trade Links Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.81	16.42	15.05	15.59	15.59	-1.33%	34,063
Mar 24, 2026	15.79	16.00	14.80	15.80	15.80	0.32%	37,262
Mar 23, 2026	15.70	16.03	14.30	15.75	15.75	0.32%	35,238
Mar 20, 2026	15.26	16.76	15.05	15.70	15.70	2.88%	55,566
Mar 19, 2026	15.62	15.62	15.09	15.26	15.26	0.20%	122,270
Mar 18, 2026	15.10	15.88	15.10	15.23	15.23	0.86%	98,222
Mar 17, 2026	15.51	15.71	15.00	15.10	15.10	-2.39%	45,242
Mar 16, 2026	14.90	16.29	14.90	15.47	15.47	-0.26%	92,719
Mar 13, 2026	15.89	15.99	15.50	15.51	15.51	-1.15%	80,235
Mar 12, 2026	15.16	15.93	15.15	15.69	15.69	1.82%	5,009
Mar 11, 2026	16.50	16.95	14.30	15.41	15.41	-6.61%	20,990
Mar 10, 2026	16.99	17.45	16.05	16.50	16.50	1.41%	16,442
Mar 9, 2026	16.80	16.80	15.11	16.27	16.27	-3.15%	6,828
Mar 6, 2026	17.27	17.27	16.00	16.80	16.80	-0.18%	10,916
Mar 5, 2026	16.90	16.98	16.26	16.83	16.83	1.14%	2,389
Mar 4, 2026	15.35	17.47	15.11	16.64	16.64	2.59%	12,769
Mar 2, 2026	16.31	17.13	15.35	16.22	16.22	-5.31%	31,864
Feb 27, 2026	17.20	17.20	16.71	17.13	17.13	-0.41%	3,421
Feb 26, 2026	17.09	17.20	16.75	17.20	17.20	0.64%	12,682
Feb 25, 2026	17.11	17.80	17.00	17.09	17.09	-3.39%	17,364
Feb 24, 2026	17.99	17.99	17.65	17.69	17.69	-1.12%	3,438
Feb 23, 2026	18.06	18.48	17.60	17.89	17.89	-2.08%	12,993
Feb 20, 2026	18.98	19.12	18.25	18.27	18.27	-3.69%	11,007
Feb 19, 2026	19.16	19.17	18.62	18.97	18.97	-0.99%	3,502
Feb 18, 2026	20.10	20.44	19.10	19.16	19.16	-4.68%	38,754
Feb 17, 2026	20.16	20.28	19.60	20.10	20.10	0.40%	2,131
Feb 16, 2026	20.02	20.39	19.32	20.02	20.02	-	7,648
Feb 13, 2026	20.48	20.49	19.37	20.02	20.02	-0.45%	3,425
Feb 12, 2026	21.18	21.38	19.71	20.11	20.11	-2.85%	17,406
Feb 11, 2026	20.80	21.55	20.50	20.70	20.70	-0.48%	6,220
Feb 10, 2026	20.90	21.44	20.06	20.80	20.80	-0.10%	34,048
Feb 9, 2026	21.40	21.50	20.51	20.82	20.82	-3.16%	25,765
Feb 6, 2026	20.75	21.70	20.11	21.50	21.50	3.61%	38,928
Feb 5, 2026	20.96	20.96	20.11	20.75	20.75	-1.00%	7,602
Feb 4, 2026	21.30	21.30	20.50	20.96	20.96	-1.83%	22,435
Feb 3, 2026	21.29	21.40	20.44	21.35	21.35	-0.65%	14,783
Feb 2, 2026	21.69	21.69	20.61	21.49	21.49	-0.92%	34,494
Feb 1, 2026	20.60	21.70	20.20	21.69	21.69	4.48%	7,446
Jan 30, 2026	21.25	22.00	20.05	20.76	20.76	-1.47%	27,215
Jan 29, 2026	20.63	21.95	20.63	21.07	21.07	-2.00%	5,979
Jan 28, 2026	21.60	22.34	20.96	21.50	21.50	-1.15%	9,911
Jan 27, 2026	21.12	22.15	21.12	21.75	21.75	-1.81%	4,747
Jan 23, 2026	22.60	22.60	21.65	22.15	22.15	-2.34%	3,731
Jan 22, 2026	22.89	22.89	21.61	22.68	22.68	0.80%	4,093
Jan 21, 2026	22.00	22.69	21.11	22.50	22.50	2.27%	8,355
Jan 20, 2026	21.46	22.99	21.01	22.00	22.00	0.46%	14,908
Jan 19, 2026	21.99	22.01	20.91	21.90	21.90	-0.50%	13,836
Jan 16, 2026	23.39	23.46	21.50	22.01	22.01	-2.74%	7,194
Jan 14, 2026	23.29	23.29	22.10	22.63	22.63	1.75%	2,105
Jan 13, 2026	23.39	23.92	22.20	22.24	22.24	-4.79%	7,359