CTASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 12, 2025	35.48	35.48	35.48	35.48	35.48	1.92%
May 9, 2025	34.81	34.81	34.81	34.81	34.81	0.61%
May 8, 2025	34.60	34.60	34.60	34.60	34.60	2.31%
May 7, 2025	33.82	33.82	33.82	33.82	33.82	1.17%
May 6, 2025	33.43	33.43	33.43	33.43	33.43	-0.98%
May 5, 2025	33.76	33.76	33.76	33.76	33.76	-0.06%
May 2, 2025	33.78	33.78	33.78	33.78	33.78	3.11%
May 1, 2025	32.76	32.76	32.76	32.76	32.76	0.46%
Apr 30, 2025	32.61	32.61	32.61	32.61	32.61	-2.74%
Apr 29, 2025	33.53	33.53	33.53	33.53	33.53	0.99%
Apr 28, 2025	33.20	33.20	33.20	33.20	33.20	0.91%
Apr 25, 2025	32.90	32.90	32.90	32.90	32.90	0.24%
Apr 24, 2025	32.82	32.82	32.82	32.82	32.82	2.66%
Apr 23, 2025	31.97	31.97	31.97	31.97	31.97	3.06%
Apr 22, 2025	31.02	31.02	31.02	31.02	31.02	3.61%
Apr 21, 2025	29.94	29.94	29.94	29.94	29.94	-4.07%
Apr 17, 2025	31.21	31.21	31.21	31.21	31.21	-0.19%
Apr 16, 2025	31.27	31.27	31.27	31.27	31.27	-1.20%
Apr 15, 2025	31.65	31.65	31.65	31.65	31.65	1.02%
Apr 14, 2025	31.33	31.33	31.33	31.33	31.33	1.39%
Apr 11, 2025	30.90	30.90	30.90	30.90	30.90	1.95%
Apr 10, 2025	30.31	30.31	30.31	30.31	30.31	-3.75%
Apr 9, 2025	31.49	31.49	31.49	31.49	31.49	9.38%
Apr 8, 2025	28.79	28.79	28.79	28.79	28.79	-1.87%
Apr 7, 2025	29.34	29.34	29.34	29.34	29.34	1.31%
Apr 4, 2025	28.96	28.96	28.96	28.96	28.96	-5.36%
Apr 3, 2025	30.60	30.60	30.60	30.60	30.60	-5.73%
Apr 2, 2025	32.46	32.46	32.46	32.46	32.46	1.98%
Apr 1, 2025	31.83	31.83	31.83	31.83	31.83	-0.25%
Mar 31, 2025	31.91	31.91	31.91	31.91	31.91	1.08%
Mar 28, 2025	31.57	31.57	31.57	31.57	31.57	-2.29%
Mar 27, 2025	32.31	32.31	32.31	32.31	32.31	-0.46%
Mar 26, 2025	32.46	32.46	32.46	32.46	32.46	-2.49%
Mar 25, 2025	33.29	33.29	33.29	33.29	33.29	-0.39%
Mar 24, 2025	33.42	33.42	33.42	33.42	33.42	2.96%
Mar 21, 2025	32.46	32.46	32.46	32.46	32.46	0.06%
Mar 20, 2025	32.44	32.44	32.44	32.44	32.44	-0.73%
Mar 19, 2025	32.68	32.68	32.68	32.68	32.68	3.42%
Mar 18, 2025	31.60	31.60	31.60	31.60	31.60	-1.92%
Mar 17, 2025	32.22	32.22	32.22	32.22	32.22	1.54%
Mar 14, 2025	31.73	31.73	31.73	31.73	31.73	3.56%
Mar 13, 2025	30.64	30.64	30.64	30.64	30.64	-2.79%
Mar 12, 2025	31.52	31.52	31.52	31.52	31.52	1.68%
Mar 11, 2025	31.00	31.00	31.00	31.00	31.00	2.21%
Mar 10, 2025	30.33	30.33	30.33	30.33	30.33	-4.29%
Mar 7, 2025	31.69	31.69	31.69	31.69	31.69	-0.72%
Mar 6, 2025	31.92	31.92	31.92	31.92	31.92	-4.69%
Mar 5, 2025	33.49	33.49	33.49	33.49	33.49	1.89%
Mar 4, 2025	32.87	32.87	32.87	32.87	32.87	-0.33%
Mar 3, 2025	32.98	32.98	32.98	32.98	32.98	-3.71%