CRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	9.80	9.80	9.33	9.66	9.66	-2.03%	4,289
Jul 17, 2026	9.75	10.00	9.45	9.86	9.86	7.41%	47,704
Jul 16, 2026	9.27	9.27	9.03	9.18	9.18	-0.92%	6,761
Jul 15, 2026	9.33	9.33	9.00	9.27	9.27	-0.70%	18,873
Jul 14, 2026	9.33	9.42	9.23	9.33	9.33	0.86%	9,464
Jul 13, 2026	9.30	9.30	9.14	9.25	9.25	0.49%	9,837
Jul 10, 2026	9.29	9.30	9.12	9.21	9.21	0.93%	11,439
Jul 9, 2026	9.12	9.22	8.99	9.12	9.12	-0.22%	4,532
Jul 8, 2026	9.20	9.20	9.07	9.14	9.14	-0.33%	5,310
Jul 7, 2026	9.02	9.18	8.91	9.17	9.17	1.66%	12,708
Jul 6, 2026	9.01	9.10	8.80	9.02	9.02	-	17,717
Jul 2, 2026	9.04	9.24	9.02	9.02	9.02	-0.22%	3,345
Jul 1, 2026	9.10	9.15	8.95	9.04	9.04	-	8,781
Jun 30, 2026	8.88	9.11	8.88	9.04	9.04	1.62%	13,880
Jun 29, 2026	8.95	9.10	8.86	8.94	8.90	-1.00%	14,329
Jun 26, 2026	8.91	9.16	8.87	9.03	8.99	1.57%	12,689
Jun 25, 2026	8.73	8.96	8.73	8.89	8.85	2.54%	18,334
Jun 24, 2026	8.61	8.86	8.50	8.67	8.63	1.05%	21,390
Jun 23, 2026	8.36	9.00	8.36	8.58	8.54	0.35%	69,660
Jun 22, 2026	8.68	8.78	8.37	8.55	8.51	-4.26%	71,566
Jun 18, 2026	9.40	9.84	8.88	8.93	8.89	-5.20%	44,696
Jun 17, 2026	9.71	10.35	9.42	9.42	9.37	-3.48%	29,763
Jun 16, 2026	9.90	10.10	9.75	9.76	9.71	-2.89%	57,184
Jun 15, 2026	10.72	10.72	9.94	10.05	10.00	-6.86%	51,956
Jun 12, 2026	10.77	10.90	10.73	10.79	10.74	-0.19%	8,027
Jun 11, 2026	10.77	10.84	10.77	10.81	10.76	-0.28%	9,538
Jun 10, 2026	10.72	10.84	10.72	10.84	10.79	0.46%	13,040
Jun 9, 2026	10.70	10.79	10.70	10.79	10.74	0.28%	18,887
Jun 8, 2026	10.70	10.79	10.70	10.76	10.71	0.19%	10,996
Jun 5, 2026	10.71	10.88	10.70	10.74	10.69	-0.69%	19,268
Jun 4, 2026	10.70	10.85	10.70	10.82	10.76	0.14%	7,244
Jun 3, 2026	10.65	10.80	10.52	10.80	10.75	1.79%	13,312
Jun 2, 2026	10.37	10.61	10.30	10.61	10.56	1.24%	17,637
Jun 1, 2026	10.43	10.55	10.28	10.48	10.43	-0.47%	55,518
May 29, 2026	10.60	10.70	10.25	10.53	10.48	-1.41%	24,096
May 28, 2026	10.71	10.88	10.59	10.71	10.63	-0.65%	6,975
May 27, 2026	10.83	10.87	10.60	10.78	10.70	-1.46%	14,979
May 26, 2026	10.73	11.00	10.57	10.94	10.86	2.72%	48,111
May 22, 2026	10.68	10.88	10.63	10.65	10.57	-1.02%	6,989
May 21, 2026	10.84	10.92	10.76	10.76	10.68	-0.83%	12,523
May 20, 2026	10.56	11.00	10.40	10.85	10.77	1.50%	30,316
May 19, 2026	10.69	10.71	10.49	10.69	10.61	0.85%	16,766
May 18, 2026	10.79	10.97	10.50	10.60	10.52	-1.49%	29,662
May 15, 2026	10.26	10.99	10.26	10.76	10.68	-1.19%	11,679
May 14, 2026	10.89	10.99	10.66	10.89	10.81	0.93%	11,997
May 13, 2026	10.65	10.99	10.60	10.79	10.71	1.89%	23,937
May 12, 2026	10.54	10.80	10.53	10.59	10.51	-	13,487
May 11, 2026	10.47	10.65	10.33	10.59	10.51	0.57%	26,406
May 8, 2026	10.59	10.62	10.51	10.53	10.45	-0.38%	17,453
May 7, 2026	10.51	10.68	10.51	10.57	10.49	-0.66%	5,700