PSX:CRTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	79.05	81.95	78.12	80.73	80.73	-0.33%	38,526
Jul 15, 2026	79.01	81.00	78.05	81.00	81.00	1.25%	48,520
Jul 14, 2026	80.10	81.90	80.00	80.00	80.00	-3.38%	24,731
Jul 13, 2026	84.95	84.95	80.12	82.80	82.80	-0.55%	12,951
Jul 10, 2026	80.30	84.48	80.30	83.26	83.26	3.76%	83,717
Jul 9, 2026	83.60	83.60	80.00	80.24	80.24	-2.48%	36,044
Jul 8, 2026	88.00	88.50	81.00	82.28	82.28	2.11%	816,568
Jul 7, 2026	76.90	83.55	73.22	80.58	80.58	5.60%	329,233
Jul 6, 2026	73.95	77.30	70.11	76.31	76.31	5.84%	313,501
Jul 3, 2026	74.35	76.00	71.00	72.10	72.10	-1.50%	93,067
Jul 2, 2026	69.50	74.90	67.50	73.20	73.20	6.09%	132,219
Jul 1, 2026	67.50	69.50	67.50	69.00	69.00	2.36%	14,728
Jun 30, 2026	69.80	69.80	67.01	67.41	67.41	-2.11%	20,520
Jun 29, 2026	70.00	70.00	67.01	68.86	68.86	-0.38%	33,880
Jun 24, 2026	69.30	71.39	67.00	69.12	69.12	1.30%	28,710
Jun 23, 2026	71.40	71.50	68.00	68.23	68.23	-3.38%	42,401
Jun 22, 2026	70.50	72.00	70.05	70.62	70.62	1.04%	35,128
Jun 19, 2026	71.10	72.00	69.50	69.89	69.89	-1.63%	26,836
Jun 18, 2026	71.00	74.00	70.00	71.05	71.05	-0.08%	24,348
Jun 17, 2026	70.15	75.00	69.00	71.11	71.11	-1.25%	34,867
Jun 16, 2026	70.98	72.35	67.12	72.01	72.01	2.87%	101,311
Jun 15, 2026	71.00	71.00	69.90	70.00	70.00	0.24%	31,540
Jun 12, 2026	71.07	72.00	69.00	69.83	69.83	-1.74%	35,427
Jun 11, 2026	70.98	71.50	70.11	71.07	71.07	-0.21%	3,483
Jun 10, 2026	73.00	73.00	70.00	71.22	71.22	-1.70%	26,602
Jun 9, 2026	70.99	77.01	70.00	72.45	72.45	3.49%	140,848
Jun 8, 2026	72.45	72.45	70.00	70.01	70.01	-1.44%	13,714
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