PSX:CRTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.49	41.94	38.50	41.94	41.94	9.99%	1,091,201
Mar 10, 2026	35.01	38.16	35.01	38.13	38.13	9.92%	1,108,919
Mar 9, 2026	31.59	34.69	28.39	34.69	34.69	9.99%	2,854,249
Mar 6, 2026	28.78	31.54	28.30	31.54	31.54	10.01%	2,968,440
Mar 5, 2026	26.50	28.67	25.30	28.67	28.67	10.02%	1,188,497
Mar 4, 2026	23.80	26.06	23.00	26.06	26.06	10.00%	787,980
Mar 3, 2026	21.00	23.69	20.19	23.69	23.69	9.98%	493,637
Mar 2, 2026	19.74	22.00	19.74	21.54	21.54	-1.78%	363,527
Feb 27, 2026	19.94	21.93	19.11	21.93	21.93	9.98%	424,779
Feb 26, 2026	18.01	20.39	18.01	19.94	19.94	7.55%	171,282
Feb 25, 2026	18.98	19.49	18.00	18.54	18.54	2.26%	50,379
Feb 24, 2026	18.50	19.75	16.60	18.13	18.13	-0.82%	357,354
Feb 23, 2026	20.40	20.40	18.10	18.28	18.28	-8.55%	99,990
Feb 20, 2026	19.75	20.00	19.05	19.99	19.99	-0.15%	41,065
Feb 19, 2026	20.13	20.88	19.15	20.02	20.02	-3.80%	98,925
Feb 18, 2026	20.01	20.96	20.01	20.81	20.81	3.64%	42,044
Feb 17, 2026	21.00	21.25	19.71	20.08	20.08	-4.20%	113,944
Feb 16, 2026	21.51	21.70	20.30	20.96	20.96	-3.54%	95,264
Feb 13, 2026	22.00	22.39	21.25	21.73	21.73	-1.23%	29,654
Feb 12, 2026	23.48	23.70	21.50	22.00	22.00	-3.76%	188,696
Feb 11, 2026	22.60	23.00	22.06	22.86	22.86	1.37%	225,517
Feb 10, 2026	23.20	23.30	22.45	22.55	22.55	-1.49%	149,513
Feb 9, 2026	23.35	23.40	22.80	22.89	22.89	-1.17%	36,186
Feb 6, 2026	24.20	24.20	23.00	23.16	23.16	-3.50%	193,371
Feb 4, 2026	24.20	25.43	23.80	24.00	24.00	-0.95%	79,158
Feb 3, 2026	23.52	24.39	23.52	24.23	24.23	0.96%	45,817
Feb 2, 2026	23.86	24.10	23.50	24.00	24.00	0.59%	74,632
Jan 30, 2026	24.20	25.25	23.50	23.86	23.86	0.25%	80,723
Jan 29, 2026	24.02	24.97	23.52	23.80	23.80	-1.86%	173,595
Jan 28, 2026	23.45	24.74	23.01	24.25	24.25	3.19%	429,453
Jan 27, 2026	23.55	23.99	23.44	23.50	23.50	-0.17%	100,873
Jan 26, 2026	24.48	24.48	23.41	23.54	23.54	-2.49%	314,757
Jan 23, 2026	24.19	24.49	24.00	24.14	24.14	-0.21%	55,975
Jan 22, 2026	24.70	24.90	24.00	24.19	24.19	-2.42%	340,786
Jan 21, 2026	26.40	26.60	24.50	24.79	24.79	-5.13%	1,058,366
Jan 20, 2026	26.01	26.39	25.76	26.13	26.13	0.46%	90,979
Jan 19, 2026	26.45	26.45	25.95	26.01	26.01	-1.10%	324,149
Jan 16, 2026	26.39	26.90	26.00	26.30	26.30	2.02%	286,767
Jan 15, 2026	26.45	27.01	25.50	25.78	25.78	-4.34%	501,680
Jan 14, 2026	27.00	27.88	26.20	26.95	26.95	0.60%	202,374
Jan 13, 2026	26.10	27.90	25.86	26.79	26.79	2.80%	256,536
Jan 12, 2026	27.00	27.90	25.95	26.06	26.06	-3.12%	392,016
Jan 9, 2026	26.40	27.50	26.40	26.90	26.90	0.11%	92,985
Jan 8, 2026	28.00	28.00	26.20	26.87	26.87	-3.00%	351,102
Jan 7, 2026	27.84	27.99	27.35	27.70	27.70	-0.50%	58,241
Jan 6, 2026	27.10	28.71	26.75	27.84	27.84	3.19%	398,506
Jan 5, 2026	27.65	27.85	26.80	26.98	26.98	-0.70%	162,173
Jan 2, 2026	27.60	27.99	27.10	27.17	27.17	-0.55%	131,683
Jan 1, 2026	27.99	28.00	27.20	27.32	27.32	-0.83%	139,504
Dec 31, 2025	29.70	30.30	27.34	27.55	27.55	-3.94%	1,603,824