CRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	10.79	10.97	10.50	10.60	10.60	-1.49%	29,655
May 15, 2026	10.26	10.99	10.26	10.76	10.76	-1.19%	11,679
May 14, 2026	10.89	10.99	10.66	10.89	10.89	0.93%	11,997
May 13, 2026	10.65	10.99	10.60	10.79	10.79	1.89%	23,937
May 12, 2026	10.54	10.80	10.53	10.59	10.59	-	13,487
May 11, 2026	10.47	10.65	10.33	10.59	10.59	0.57%	26,406
May 8, 2026	10.59	10.62	10.51	10.53	10.53	-0.38%	17,453
May 7, 2026	10.51	10.68	10.51	10.57	10.57	-0.66%	5,700
May 6, 2026	10.53	10.74	10.46	10.64	10.64	-1.12%	44,381
May 5, 2026	10.59	10.89	10.57	10.76	10.76	-	14,181
May 4, 2026	10.56	10.88	10.56	10.76	10.76	1.13%	9,039
May 1, 2026	10.67	10.89	10.53	10.64	10.64	-1.12%	20,070
Apr 30, 2026	10.60	10.88	10.52	10.76	10.76	-0.65%	12,604
Apr 29, 2026	10.89	11.05	10.71	10.83	10.76	-1.10%	25,529
Apr 28, 2026	10.85	11.05	10.64	10.95	10.88	2.43%	56,177
Apr 27, 2026	10.52	10.80	10.52	10.69	10.62	0.66%	23,945
Apr 24, 2026	10.65	10.68	10.37	10.62	10.55	-0.28%	13,746
Apr 23, 2026	10.80	10.91	10.57	10.65	10.58	-2.56%	34,647
Apr 22, 2026	10.63	10.99	10.57	10.93	10.86	3.21%	42,404
Apr 21, 2026	10.56	10.65	10.45	10.59	10.52	0.28%	21,720
Apr 20, 2026	10.23	10.70	10.14	10.56	10.49	0.76%	61,537
Apr 17, 2026	10.47	10.59	10.09	10.48	10.41	-0.10%	52,663
Apr 16, 2026	10.28	10.53	10.28	10.49	10.42	-0.66%	8,723
Apr 15, 2026	10.27	10.61	10.23	10.56	10.49	1.64%	18,762
Apr 14, 2026	10.52	10.64	10.11	10.39	10.32	-2.26%	37,826
Apr 13, 2026	10.58	10.75	10.44	10.63	10.56	2.21%	11,581
Apr 10, 2026	10.49	10.50	10.30	10.40	10.33	-1.70%	17,588
Apr 9, 2026	10.75	10.75	10.49	10.58	10.51	-1.58%	18,455
Apr 8, 2026	10.55	10.80	10.00	10.75	10.68	-0.46%	54,455
Apr 7, 2026	10.50	10.95	10.23	10.80	10.73	2.86%	42,533
Apr 6, 2026	10.72	10.94	10.50	10.50	10.43	-2.33%	22,540
Apr 2, 2026	10.80	11.08	10.44	10.75	10.68	1.51%	31,787
Apr 1, 2026	10.38	10.90	10.38	10.59	10.52	0.09%	81,283
Mar 31, 2026	11.05	11.05	10.44	10.58	10.51	-3.82%	46,393
Mar 30, 2026	11.00	11.10	10.64	11.00	10.93	3.48%	59,932
Mar 27, 2026	10.00	10.63	9.93	10.63	10.56	6.41%	111,058
Mar 26, 2026	9.88	9.99	9.73	9.99	9.93	0.30%	17,234
Mar 25, 2026	9.55	9.99	9.42	9.96	9.90	4.84%	77,638
Mar 24, 2026	9.90	9.94	9.27	9.50	9.44	-3.55%	133,171
Mar 23, 2026	9.70	9.90	9.22	9.85	9.79	1.34%	270,176
Mar 20, 2026	10.00	10.00	9.69	9.72	9.66	-2.21%	74,349
Mar 19, 2026	10.00	10.00	9.90	9.94	9.88	0.51%	19,128
Mar 18, 2026	9.80	9.95	9.75	9.89	9.83	1.54%	20,261
Mar 17, 2026	9.73	9.80	9.61	9.74	9.68	1.25%	17,069
Mar 16, 2026	9.84	9.92	9.45	9.62	9.56	-2.04%	26,267
Mar 13, 2026	9.95	9.99	9.35	9.82	9.76	-1.31%	29,392
Mar 12, 2026	9.74	10.11	9.71	9.95	9.89	1.84%	69,971
Mar 11, 2026	9.60	9.77	9.50	9.77	9.71	2.30%	24,742
Mar 10, 2026	9.83	9.83	9.44	9.55	9.49	-2.30%	67,041
Mar 9, 2026	9.51	9.85	9.45	9.78	9.71	2.89%	89,021