Capital Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.74	13.74	13.31	13.40	13.40	-1.33%	60,339
Dec 29, 2025	14.15	14.15	13.35	13.58	13.58	-2.37%	56,223
Dec 26, 2025	14.06	14.30	13.36	13.91	13.91	-1.07%	272,142
Dec 24, 2025	13.80	14.08	13.67	14.06	14.06	4.85%	293,385
Dec 23, 2025	13.15	13.41	12.85	13.41	13.41	4.93%	72,085
Dec 22, 2025	12.45	12.79	12.37	12.78	12.78	4.84%	132,705
Dec 19, 2025	12.34	12.34	11.79	12.19	12.19	2.70%	41,059
Dec 18, 2025	12.59	12.59	11.71	11.87	11.87	-3.57%	46,089
Dec 17, 2025	12.19	12.59	12.05	12.31	12.31	1.90%	141,883
Dec 16, 2025	11.91	12.10	11.16	12.08	12.08	4.77%	138,159
Dec 15, 2025	12.09	12.09	11.50	11.53	11.53	-1.28%	42,790
Dec 12, 2025	12.15	12.15	11.65	11.68	11.68	-0.34%	100,254
Dec 11, 2025	11.60	11.99	11.49	11.72	11.72	-0.17%	32,209
Dec 10, 2025	12.24	12.24	11.59	11.74	11.74	-0.76%	112,177
Dec 9, 2025	12.19	12.19	11.15	11.83	11.83	0.94%	72,886
Dec 8, 2025	12.10	12.48	11.42	11.72	11.72	-1.43%	300,351
Dec 5, 2025	11.59	11.89	11.29	11.89	11.89	4.94%	86,281
Dec 4, 2025	11.16	11.99	11.08	11.33	11.33	-2.91%	212,355
Dec 3, 2025	11.75	12.31	11.67	11.67	11.67	-5.04%	214,674
Dec 2, 2025	13.09	13.09	12.29	12.29	12.29	-5.02%	314,215
Dec 1, 2025	13.13	13.50	12.81	12.94	12.94	-3.14%	126,771
Nov 28, 2025	13.49	13.81	13.25	13.36	13.36	1.52%	539,957
Nov 27, 2025	13.49	13.90	13.02	13.16	13.16	-3.94%	524,211
Nov 26, 2025	13.70	15.15	13.70	13.70	13.70	-5.06%	3,048,232
Nov 25, 2025	14.43	14.43	14.43	14.43	14.43	-5.00%	32,061
Nov 24, 2025	15.19	15.19	15.19	15.19	15.19	-5.00%	18,819
Nov 21, 2025	15.99	15.99	15.99	15.99	15.99	-5.05%	14,791
Nov 20, 2025	16.84	16.84	16.84	16.84	16.84	-5.02%	14,560
Nov 19, 2025	17.73	17.73	17.73	17.73	17.73	-5.03%	13,847
Nov 18, 2025	18.67	18.67	18.67	18.67	18.67	-5.04%	12,838
Nov 17, 2025	19.66	19.66	19.66	19.66	19.66	-5.02%	20,130
Nov 14, 2025	20.70	20.70	20.70	20.70	20.70	-5.00%	27,669
Nov 13, 2025	21.79	21.79	21.79	21.79	21.79	-5.01%	61,215
Nov 12, 2025	23.68	24.17	22.49	22.94	22.94	-3.12%	60,341
Nov 11, 2025	23.70	24.70	23.59	23.68	23.68	-4.67%	69,237
Nov 10, 2025	24.65	24.65	24.65	24.84	24.84	-4.28%	96,370
Nov 7, 2025	28.21	28.21	25.70	25.95	25.95	-3.46%	21,670
Nov 6, 2025	25.85	27.60	25.73	26.88	26.88	1.93%	49,266