PSX:CRTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.45	73.45	71.00	71.03	71.03	-1.06%	8,046
Jun 4, 2026	72.00	72.10	71.00	71.79	71.79	0.67%	12,065
Jun 3, 2026	71.90	71.90	70.00	71.31	71.31	0.72%	36,052
Jun 2, 2026	72.00	72.10	70.00	70.80	70.80	-0.63%	17,552
Jun 1, 2026	74.96	74.96	71.00	71.25	71.25	-2.17%	19,994
May 29, 2026	73.25	75.56	72.00	72.83	72.83	-1.31%	23,287
May 25, 2026	71.03	77.43	71.02	73.80	73.80	4.12%	133,535
May 22, 2026	72.00	72.00	68.75	70.88	70.88	-0.18%	40,432
May 21, 2026	71.15	72.50	71.00	71.01	71.01	-0.32%	22,125
May 20, 2026	73.15	73.15	68.10	71.24	71.24	0.34%	12,044
May 19, 2026	70.10	72.19	70.10	71.00	71.00	1.28%	12,323
May 18, 2026	71.50	71.50	69.03	70.10	70.10	-2.00%	123,889
May 15, 2026	73.05	75.50	70.75	71.53	71.53	-1.73%	48,127
May 14, 2026	74.00	76.48	72.52	72.79	72.79	-1.29%	105,704
May 13, 2026	74.00	75.60	72.50	73.74	73.74	-0.36%	49,888
May 12, 2026	76.99	78.43	73.02	74.01	74.01	-2.31%	153,494
May 11, 2026	71.05	78.00	68.00	75.76	75.76	3.75%	266,836
May 8, 2026	79.99	80.00	72.00	73.02	73.02	-8.34%	286,146
May 7, 2026	79.40	82.99	77.11	79.66	79.66	-0.91%	320,135
May 6, 2026	88.00	92.00	78.00	80.39	80.39	-6.23%	1,706,450
May 5, 2026	81.80	86.69	81.80	85.73	85.73	4.80%	1,000,591
May 4, 2026	78.10	87.99	78.10	81.80	81.80	2.02%	409,828
Apr 30, 2026	83.70	83.96	77.00	80.18	80.18	-3.72%	872,009
Apr 29, 2026	86.00	86.95	80.00	83.28	83.28	-1.70%	929,242
Apr 28, 2026	89.90	94.89	79.05	84.72	84.72	-2.17%	1,001,194
Apr 27, 2026	84.00	86.60	81.60	86.60	86.60	10.00%	470,609
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