PSX:CRTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	73.00	78.73	66.55	78.73	78.73	10.00%	573,127
Apr 23, 2026	72.00	77.00	68.00	71.57	71.57	-4.32%	435,203
Apr 22, 2026	81.99	82.00	73.60	74.80	74.80	-6.71%	321,548
Apr 21, 2026	86.00	96.50	79.14	80.18	80.18	-8.81%	3,012,220
Apr 20, 2026	83.89	87.95	79.95	87.93	87.93	9.98%	1,135,757
Apr 17, 2026	73.50	79.95	73.00	79.95	79.95	10.00%	1,111,329
Apr 16, 2026	71.95	73.50	71.15	72.68	72.68	1.17%	520,496
Apr 15, 2026	71.00	72.82	69.50	71.84	71.84	3.01%	631,266
Apr 14, 2026	72.00	73.25	68.22	69.74	69.74	-0.68%	379,557
Apr 13, 2026	68.00	76.76	65.01	70.22	70.22	0.23%	686,395
Apr 10, 2026	76.99	81.00	67.20	70.06	70.06	-5.95%	3,580,773
Apr 9, 2026	72.00	74.49	67.01	74.49	74.49	10.00%	1,047,655
Apr 8, 2026	69.80	69.80	60.00	67.72	67.72	6.73%	1,566,763
Apr 7, 2026	63.45	63.45	63.45	63.45	63.45	10.00%	254,964
Apr 6, 2026	57.68	57.68	57.68	57.68	57.68	9.99%	181,735
Apr 3, 2026	52.40	52.44	51.10	52.44	52.44	10.01%	203,366
Apr 2, 2026	40.20	47.67	40.20	47.67	47.67	9.99%	483,165
Apr 1, 2026	41.50	44.19	40.00	43.34	43.34	4.96%	965,895
Mar 31, 2026	40.75	42.42	39.45	41.29	41.29	1.82%	770,064
Mar 30, 2026	41.50	44.50	40.23	40.55	40.55	-9.28%	890,253
Mar 27, 2026	48.19	49.60	44.70	44.70	44.70	-10.01%	1,116,187
Mar 26, 2026	47.00	53.90	45.15	49.67	49.67	0.89%	3,828,646
Mar 25, 2026	49.23	49.23	49.23	49.23	49.23	-10.00%	77,550
Mar 24, 2026	56.11	57.99	54.70	54.70	54.70	-10.00%	223,164
Mar 19, 2026	73.78	74.28	60.78	60.78	60.78	-10.00%	4,295,248
Mar 18, 2026	67.53	67.53	65.00	67.53	67.53	10.00%	1,216,995
Mar 17, 2026	61.39	61.39	61.39	61.39	61.39	10.00%	242,045
Mar 16, 2026	54.00	55.81	53.00	55.81	55.81	9.99%	813,510
Mar 13, 2026	48.85	50.74	46.46	50.74	50.74	9.99%	2,507,678
Mar 12, 2026	43.15	46.13	42.50	46.13	46.13	9.99%	1,647,055
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