CRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.89	12.89	12.38	12.75	12.75	-1.77%	25,024
Sep 17, 2026	12.65	13.10	11.77	12.98	12.98	3.02%	55,930
Sep 16, 2026	13.05	13.05	12.06	12.60	12.60	-3.60%	75,870
Sep 15, 2026	12.09	13.15	12.00	13.07	13.07	9.01%	106,156
Sep 14, 2026	11.96	12.00	11.89	11.99	11.99	2.39%	29,667
Sep 11, 2026	11.29	11.90	11.29	11.71	11.71	3.81%	48,248
Sep 10, 2026	11.32	11.40	11.20	11.28	11.28	-0.27%	9,610
Sep 9, 2026	11.25	11.50	11.19	11.31	11.31	0.80%	33,679
Sep 8, 2026	10.92	11.43	10.89	11.22	11.22	2.37%	44,548
Sep 4, 2026	10.58	10.98	10.58	10.96	10.96	2.91%	23,034
Sep 3, 2026	10.60	10.72	10.56	10.65	10.65	0.66%	6,608
Sep 2, 2026	10.52	10.71	10.48	10.58	10.58	0.47%	9,143
Sep 1, 2026	10.40	10.57	10.40	10.53	10.53	0.77%	10,935
Aug 31, 2026	10.45	10.50	10.30	10.45	10.45	0.95%	19,779
Aug 28, 2026	10.62	10.62	10.40	10.42	10.35	-0.86%	22,772
Aug 27, 2026	10.52	10.72	10.45	10.51	10.44	0.19%	12,969
Aug 26, 2026	10.61	10.63	10.34	10.49	10.42	-1.13%	18,105
Aug 25, 2026	10.60	10.76	10.53	10.61	10.54	-	8,922
Aug 24, 2026	10.67	10.81	10.54	10.61	10.54	-1.85%	45,592
Aug 21, 2026	10.61	10.90	10.59	10.81	10.74	2.95%	22,899
Aug 20, 2026	10.55	10.67	10.50	10.50	10.43	-0.38%	15,757
Aug 19, 2026	10.60	10.60	10.29	10.54	10.47	-0.38%	23,745
Aug 18, 2026	10.60	10.68	10.52	10.58	10.51	0.09%	15,888
Aug 17, 2026	10.50	10.63	10.44	10.57	10.50	1.93%	18,763
Aug 14, 2026	10.13	10.58	10.13	10.37	10.30	2.98%	30,772
Aug 13, 2026	9.88	10.25	9.88	10.07	10.00	-0.30%	22,172
Aug 12, 2026	10.18	10.18	9.86	10.10	10.03	1.41%	18,189
Aug 11, 2026	9.83	10.03	9.83	9.96	9.90	0.50%	20,103
Aug 10, 2026	10.03	10.18	9.50	9.91	9.85	-1.29%	8,422
Aug 7, 2026	10.12	10.18	9.84	10.04	9.97	-0.79%	38,369
Aug 6, 2026	10.14	10.20	10.08	10.12	10.05	-0.49%	8,987
Aug 5, 2026	10.02	10.25	10.02	10.17	10.10	0.84%	34,810
Aug 4, 2026	10.11	10.12	10.01	10.09	10.02	-1.80%	9,301
Aug 3, 2026	10.22	10.31	10.18	10.27	10.20	0.49%	10,088
Jul 31, 2026	10.20	10.30	10.01	10.22	10.15	1.10%	29,988
Jul 30, 2026	10.18	10.22	10.09	10.17	10.04	-0.10%	15,419
Jul 29, 2026	10.05	10.28	10.05	10.18	10.05	2.11%	12,812
Jul 28, 2026	10.13	10.13	9.91	9.97	9.85	-1.29%	5,937
Jul 27, 2026	10.15	10.15	10.01	10.10	9.97	-0.49%	9,707
Jul 24, 2026	10.00	10.33	9.98	10.15	10.02	2.37%	33,231
Jul 23, 2026	9.71	10.00	9.70	9.92	9.79	2.75%	13,731
Jul 22, 2026	9.73	9.80	9.60	9.65	9.53	-0.41%	7,813
Jul 21, 2026	9.75	9.81	9.54	9.69	9.57	0.31%	8,386
Jul 20, 2026	9.80	9.80	9.33	9.66	9.54	-2.03%	4,331
Jul 17, 2026	9.75	10.00	9.45	9.86	9.74	7.41%	47,794
Jul 16, 2026	9.27	9.27	9.03	9.18	9.07	-0.92%	6,761
Jul 15, 2026	9.33	9.33	9.00	9.27	9.15	-0.70%	18,873
Jul 14, 2026	9.33	9.42	9.23	9.33	9.21	0.86%	9,464
Jul 13, 2026	9.30	9.30	9.14	9.25	9.13	0.49%	9,837
Jul 10, 2026	9.29	9.30	9.12	9.21	9.09	0.93%	11,439