CTW Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.18	2.31	2.18	2.21	2.21	2.79%	31,722
Nov 25, 2025	2.12	2.40	2.10	2.15	2.15	1.90%	33,410
Nov 24, 2025	2.19	2.23	2.06	2.11	2.11	-2.31%	23,344
Nov 21, 2025	2.16	2.17	2.05	2.16	2.16	2.37%	49,236
Nov 20, 2025	2.24	2.33	2.11	2.11	2.11	-5.80%	63,731
Nov 19, 2025	2.38	2.41	2.23	2.24	2.24	-8.94%	42,783
Nov 18, 2025	2.24	2.75	2.10	2.46	2.46	9.33%	300,117
Nov 17, 2025	2.28	2.35	2.18	2.25	2.25	-0.88%	81,033
Nov 14, 2025	2.20	2.38	2.12	2.27	2.27	-	81,533
Nov 13, 2025	2.35	2.41	2.27	2.27	2.27	-6.97%	90,710
Nov 12, 2025	2.61	2.83	2.41	2.44	2.44	-16.72%	628,366
Nov 11, 2025	2.49	3.14	2.49	2.93	2.93	18.15%	4,193,155
Nov 10, 2025	2.47	2.51	2.41	2.48	2.48	0.81%	44,155
Nov 7, 2025	2.35	2.46	2.35	2.46	2.46	5.40%	32,659
Nov 6, 2025	2.37	2.48	2.31	2.33	2.33	-2.75%	18,963
Nov 5, 2025	2.34	2.45	2.33	2.40	2.40	8.11%	52,068
Nov 4, 2025	2.29	2.40	2.22	2.22	2.22	3.26%	104,923
Nov 3, 2025	2.04	2.20	2.04	2.15	2.15	2.38%	36,099
Oct 31, 2025	2.05	2.36	2.05	2.10	2.10	2.44%	34,856
Oct 30, 2025	2.32	2.49	1.90	2.05	2.05	-13.50%	34,473
Oct 29, 2025	2.45	2.48	2.30	2.37	2.37	-4.82%	31,312
Oct 28, 2025	2.45	2.54	2.29	2.49	2.49	2.47%	38,917
Oct 27, 2025	2.50	2.51	2.41	2.43	2.43	-2.80%	14,303
Oct 24, 2025	2.38	2.53	2.31	2.50	2.50	4.60%	63,934
Oct 23, 2025	2.19	2.42	2.19	2.39	2.39	9.13%	50,861
Oct 22, 2025	2.25	2.26	2.15	2.19	2.19	-3.10%	21,983
Oct 21, 2025	2.30	2.43	2.15	2.26	2.26	-3.00%	58,557
Oct 20, 2025	2.32	2.40	2.30	2.33	2.33	0.43%	23,433
Oct 17, 2025	2.37	2.39	2.28	2.32	2.32	-3.33%	17,268
Oct 16, 2025	2.33	2.49	2.33	2.40	2.40	3.00%	60,941
Oct 15, 2025	2.30	2.34	2.30	2.33	2.33	2.19%	137,557
Oct 14, 2025	2.22	2.35	2.20	2.28	2.28	1.33%	21,956
Oct 13, 2025	2.32	2.36	2.22	2.25	2.25	-	51,940
Oct 10, 2025	2.37	2.37	2.25	2.25	2.25	-5.46%	39,512
Oct 9, 2025	2.42	2.45	2.34	2.38	2.38	-1.65%	54,507
Oct 8, 2025	2.47	2.49	2.40	2.42	2.42	-1.63%	63,066
Oct 7, 2025	2.45	2.53	2.44	2.46	2.46	0.82%	58,489
Oct 6, 2025	2.41	2.55	2.40	2.44	2.44	1.24%	47,645
Oct 3, 2025	2.31	2.55	2.31	2.41	2.41	3.88%	89,972
Oct 2, 2025	2.19	2.48	2.19	2.32	2.32	5.94%	198,891
Oct 1, 2025	2.15	2.20	2.11	2.19	2.19	3.79%	27,186
Sep 30, 2025	2.01	2.20	2.01	2.11	2.11	2.93%	53,672
Sep 29, 2025	2.05	2.11	2.03	2.05	2.05	-2.38%	42,240
Sep 26, 2025	1.98	2.13	1.93	2.10	2.10	6.06%	156,791
Sep 25, 2025	2.02	2.08	1.98	1.98	1.98	-2.46%	299,614
Sep 24, 2025	2.21	2.24	1.97	2.03	2.03	-19.44%	272,451
Sep 23, 2025	2.09	2.68	2.05	2.52	2.52	34.26%	2,437,555
Sep 22, 2025	1.85	1.90	1.85	1.88	1.88	2.01%	2,661,227
Sep 19, 2025	1.88	1.89	1.82	1.84	1.84	-1.60%	57,353
Sep 18, 2025	1.90	1.90	1.85	1.87	1.87	-1.58%	69,620