CTATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.50	90.50	89.50	90.50	90.50	-	2,436
Jun 17, 2026	90.50	90.50	90.50	90.50	90.50	-0.97%	1,139
Jun 16, 2026	90.51	92.86	90.51	91.39	91.39	1.66%	916
Jun 15, 2026	89.00	90.50	89.00	89.90	89.90	4.33%	308,157
Jun 12, 2026	85.90	87.23	85.90	86.16	86.16	-0.39%	493,748
Jun 11, 2026	84.15	86.50	84.15	86.50	86.50	3.58%	472
Jun 10, 2026	84.40	84.40	83.51	83.51	83.51	-6.17%	1,643
Jun 9, 2026	87.56	89.46	87.00	89.00	89.00	0.71%	2,887
Jun 8, 2026	88.38	88.38	88.38	88.38	88.38	-1.99%	1,211
Jun 5, 2026	92.17	92.17	90.17	90.17	90.17	-2.17%	656
Jun 4, 2026	92.66	92.66	92.17	92.17	92.17	-7.03%	30,784
Jun 2, 2026	99.14	99.14	99.14	99.14	99.14	1.58%	343
Jun 1, 2026	96.10	97.60	96.10	97.60	97.60	2.31%	5,143
May 29, 2026	95.40	95.40	95.40	95.40	95.40	3.57%	284
May 28, 2026	92.50	92.98	92.11	92.11	92.11	1.81%	687
May 27, 2026	89.08	90.47	89.08	90.47	90.47	7.09%	1,038
May 26, 2026	84.92	84.92	84.30	84.48	84.48	-1.99%	823
May 22, 2026	86.00	86.20	86.00	86.20	86.20	0.81%	350
May 20, 2026	85.19	85.50	85.19	85.50	85.50	-0.66%	420
May 19, 2026	85.52	86.07	84.52	86.07	86.07	-1.41%	3,135
May 18, 2026	87.00	87.39	87.00	87.30	87.30	-0.67%	1,577
May 15, 2026	87.58	87.89	86.00	87.89	87.89	0.35%	915
May 14, 2026	86.19	87.58	86.19	87.58	87.58	0.20%	5,299
May 13, 2026	87.40	87.40	87.40	87.40	87.40	4.28%	204
May 12, 2026	83.82	83.82	83.82	83.82	83.82	-1.14%	894
May 11, 2026	84.50	84.78	84.50	84.78	84.78	1.53%	295
May 8, 2026	83.00	83.50	83.00	83.50	83.50	-2.05%	563
May 7, 2026	86.00	86.02	85.25	85.25	85.25	0.29%	563
May 5, 2026	85.05	85.05	83.74	85.00	85.00	4.87%	19,969
May 4, 2026	81.90	82.51	81.06	81.06	81.06	1.27%	28,569
May 1, 2026	79.00	80.04	79.00	80.04	80.04	2.62%	766
Apr 30, 2026	79.28	79.28	78.00	78.00	78.00	-3.70%	1,432
Apr 29, 2026	81.00	81.00	81.00	81.00	81.00	-0.33%	1,599
Apr 28, 2026	81.43	81.43	81.00	81.27	81.27	-6.51%	7,133
Apr 27, 2026	87.57	87.57	86.93	86.93	86.93	-0.27%	6,158
Apr 24, 2026	88.44	88.44	87.16	87.16	87.16	-3.30%	2,402
Apr 22, 2026	90.57	90.57	88.84	90.14	90.14	-4.11%	2,568
Apr 21, 2026	95.00	96.41	94.00	94.00	94.00	3.06%	1,748
Apr 20, 2026	91.21	91.21	91.21	91.21	91.21	0.23%	222
Apr 17, 2026	91.00	91.00	91.00	91.00	91.00	-	448
Apr 16, 2026	92.05	92.05	91.00	91.00	91.00	4.60%	791
Apr 15, 2026	84.82	87.00	84.82	87.00	87.00	0.47%	1,648
Apr 14, 2026	85.59	87.44	85.59	86.59	86.59	-1.59%	776
Apr 13, 2026	87.99	87.99	87.99	87.99	87.99	0.43%	167
Apr 10, 2026	89.54	89.54	87.62	87.62	87.62	12.25%	233
Apr 9, 2026	79.06	79.06	79.06	79.06	78.05	-2.50%	151
Apr 2, 2026	79.83	81.09	79.83	81.09	80.06	-0.50%	739
Apr 1, 2026	81.50	81.50	81.50	81.50	80.46	1.87%	10,280
Mar 31, 2026	78.30	80.00	78.30	80.00	78.98	2.89%	2,275
Mar 26, 2026	77.75	77.75	77.75	77.75	76.76	-5.79%	300