i-80 Gold Corp. (TSX:IAU)
0.8000
+0.0400 (5.26%)
Aug 1, 2025, 4:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 5.26% | 283,939 |
Jul 31, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.30% | 502,400 |
Jul 30, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 1,084,200 |
Jul 29, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 1,076,405 |
Jul 28, 2025 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -3.53% | 963,800 |
Jul 25, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | -3.41% | 1,619,400 |
Jul 24, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 404,429 |
Jul 23, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 727,100 |
Jul 22, 2025 | 0.85 | 0.91 | 0.84 | 0.90 | 0.90 | 5.88% | 839,700 |
Jul 21, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 1,173,841 |
Jul 18, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | - | 295,800 |
Jul 17, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -3.49% | 426,427 |
Jul 16, 2025 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -1.15% | 472,224 |
Jul 15, 2025 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -2.25% | 253,347 |
Jul 14, 2025 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 1.14% | 290,948 |
Jul 11, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 471,614 |
Jul 10, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 2.41% | 325,100 |
Jul 9, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | 1.22% | 337,304 |
Jul 8, 2025 | 0.85 | 0.86 | 0.80 | 0.82 | 0.82 | -4.65% | 632,011 |
Jul 7, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -4.44% | 816,300 |
Jul 4, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 124,200 |
Jul 3, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | - | 217,300 |
Jul 2, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | 3.57% | 396,114 |
Jun 30, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -5.62% | 749,900 |
Jun 27, 2025 | 0.86 | 0.89 | 0.83 | 0.89 | 0.89 | - | 389,036 |
Jun 26, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 319,122 |
Jun 25, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -2.15% | 398,304 |
Jun 24, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -4.12% | 338,600 |
Jun 23, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -1.02% | 202,900 |
Jun 20, 2025 | 0.98 | 0.99 | 0.92 | 0.98 | 0.98 | -2.00% | 2,432,400 |
Jun 19, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | - | 278,800 |
Jun 18, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 3.09% | 788,816 |
Jun 17, 2025 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 1.04% | 402,209 |
Jun 16, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 5.49% | 861,516 |
Jun 13, 2025 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 251,546 |
Jun 12, 2025 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 236,040 |
Jun 11, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 829,100 |
Jun 10, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 286,000 |
Jun 9, 2025 | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | 6.02% | 659,600 |
Jun 6, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 225,000 |
Jun 5, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -2.38% | 356,000 |
Jun 4, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 10.53% | 2,611,701 |
Jun 3, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 1.33% | 749,800 |
Jun 2, 2025 | 0.71 | 0.75 | 0.70 | 0.75 | 0.75 | 5.63% | 965,426 |
May 30, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 407,700 |
May 29, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -2.74% | 337,400 |
May 28, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -1.35% | 414,235 |
May 27, 2025 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 1.37% | 415,800 |
May 26, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 302,300 |
May 23, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 1,088,229 |