Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.00	12.45	11.51	11.59	11.59	-4.06%	52,490
Mar 11, 2026	12.35	12.88	11.80	12.08	12.08	-1.95%	31,181
Mar 10, 2026	12.59	12.59	12.05	12.32	12.32	2.50%	13,199
Mar 9, 2026	12.01	12.38	11.75	12.02	12.02	1.01%	31,748
Mar 6, 2026	12.80	12.80	11.90	11.90	11.90	-2.86%	37,292
Mar 5, 2026	11.61	12.65	11.61	12.25	12.25	1.41%	22,921
Mar 4, 2026	11.90	12.92	11.82	12.08	12.08	-2.89%	35,207
Mar 2, 2026	12.36	12.94	12.32	12.44	12.44	-4.01%	58,600
Feb 27, 2026	13.36	13.36	12.56	12.96	12.96	-1.22%	26,988
Feb 26, 2026	12.87	13.38	12.76	13.12	13.12	2.90%	30,701
Feb 25, 2026	13.57	13.57	12.70	12.75	12.75	-2.45%	36,915
Feb 24, 2026	13.82	13.82	12.85	13.07	13.07	-1.95%	34,821
Feb 23, 2026	13.10	13.87	13.01	13.33	13.33	0.91%	36,643
Feb 20, 2026	13.95	13.95	13.10	13.21	13.21	-2.08%	53,291
Feb 19, 2026	14.00	14.00	13.10	13.49	13.49	-0.81%	31,429
Feb 18, 2026	13.89	13.90	13.37	13.60	13.60	2.41%	36,116
Feb 17, 2026	14.12	14.12	13.25	13.28	13.28	-1.26%	44,869
Feb 16, 2026	14.40	14.40	13.37	13.45	13.45	-3.72%	50,174
Feb 13, 2026	13.98	14.50	13.80	13.97	13.97	-	38,698
Feb 12, 2026	15.00	15.14	13.90	13.97	13.97	-3.99%	40,965
Feb 11, 2026	15.25	15.25	14.22	14.55	14.55	-1.76%	38,515
Feb 10, 2026	15.05	15.09	14.50	14.81	14.81	0.47%	30,273
Feb 9, 2026	15.05	15.88	14.46	14.74	14.74	-2.71%	98,667
Feb 6, 2026	14.87	15.58	14.87	15.15	15.15	-1.69%	55,870
Feb 5, 2026	15.60	15.97	15.01	15.41	15.41	-0.58%	42,304
Feb 4, 2026	15.00	15.59	14.90	15.50	15.50	4.31%	112,909
Feb 3, 2026	14.51	15.09	14.41	14.86	14.86	2.55%	159,329
Feb 2, 2026	13.72	14.80	13.72	14.49	14.49	1.54%	89,047
Feb 1, 2026	14.31	15.19	14.00	14.27	14.27	-2.06%	80,139
Jan 30, 2026	13.85	15.13	13.85	14.57	14.57	-	338,704
Jan 29, 2026	14.57	14.57	14.57	14.57	14.57	-4.96%	10,192
Jan 28, 2026	15.76	15.76	15.33	15.33	15.33	-4.96%	68,120
Jan 27, 2026	17.55	17.55	16.13	16.13	16.13	-4.95%	194,520
Jan 23, 2026	17.33	17.33	16.30	16.97	16.97	2.79%	476,137
Jan 22, 2026	16.51	16.51	15.73	16.51	16.51	4.96%	151,510
Jan 21, 2026	15.29	15.73	14.36	15.73	15.73	4.94%	455,459
Jan 20, 2026	15.07	15.07	14.38	14.99	14.99	4.39%	527,356
Jan 19, 2026	13.31	14.36	13.31	14.36	14.36	4.97%	385,341
Jan 16, 2026	13.65	13.85	12.90	13.68	13.68	2.40%	103,858
Jan 14, 2026	13.38	13.45	12.31	13.36	13.36	4.13%	25,567
Jan 13, 2026	12.40	12.88	12.06	12.83	12.83	3.05%	41,307
Jan 12, 2026	13.28	13.28	12.37	12.45	12.45	-4.38%	70,673
Jan 9, 2026	13.54	13.54	12.67	13.02	13.02	-1.88%	55,481
Jan 8, 2026	13.39	13.66	13.15	13.27	13.27	-2.43%	54,269
Jan 7, 2026	13.95	13.95	13.38	13.60	13.60	0.74%	24,565
Jan 6, 2026	13.47	13.85	13.22	13.50	13.50	0.60%	47,307
Jan 5, 2026	13.11	13.48	13.01	13.42	13.42	4.03%	53,951
Jan 2, 2026	12.46	13.11	12.01	12.90	12.90	3.28%	220,212
Jan 1, 2026	13.14	13.25	12.49	12.49	12.49	-4.95%	111,666
Dec 31, 2025	13.87	13.87	13.02	13.14	13.14	-1.94%	57,009