Skip to main content
logo
Alpine Income Property Trust, Inc. (PINE)
NYSE: PINE · Real-Time Price · USD
14.76
+0.27 (1.86%)
At close: Aug 13, 2025, 4:00 PM
14.49
-0.27 (-1.83%)
After-hours: Aug 13, 2025, 7:00 PM EDT

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202514.5714.7914.4914.7614.761.86%84,469
Aug 12, 202514.3614.5214.2314.4914.491.54%66,300
Aug 11, 202514.2614.3214.1714.2714.270.92%70,065
Aug 8, 202514.1314.2614.0714.1414.14-0.28%58,877
Aug 7, 202514.2014.3814.0514.1814.18-0.14%40,547
Aug 6, 202514.3514.3714.1714.2014.20-0.77%63,420
Aug 5, 202514.2814.3914.1714.3114.31-0.14%66,699
Aug 4, 202514.1714.4114.1514.3314.331.42%68,023
Aug 1, 202514.0814.2214.0114.1314.130.57%94,425
Jul 31, 202514.0114.1613.9614.0514.05-0.28%98,859
Jul 30, 202514.3714.4514.0314.0914.09-2.96%93,624
Jul 29, 202514.0714.6214.0314.5214.524.01%133,172
Jul 28, 202514.3214.3513.9513.9613.96-2.24%94,388
Jul 25, 202514.6114.7014.1014.2814.28-1.24%106,050
Jul 24, 202514.3514.5814.2714.4614.46-0.34%88,129
Jul 23, 202514.5114.5914.4714.5114.51-0.34%74,479
Jul 22, 202514.4314.6814.4314.5614.560.83%100,856
Jul 21, 202514.3314.4714.3314.4414.440.98%80,988
Jul 18, 202514.2914.3814.0714.3014.30-0.07%137,674
Jul 17, 202514.3314.4314.2414.3114.31-0.49%114,855
Jul 16, 202514.4614.5614.2414.3814.38-0.55%110,841
Jul 15, 202514.7514.7614.3314.4614.46-1.97%137,010
Jul 14, 202514.5514.7714.5514.7514.751.10%92,947
Jul 11, 202514.5114.6714.4114.5914.590.48%189,786
Jul 10, 202514.5814.6614.5114.5214.52-0.07%83,504
Jul 9, 202514.8114.8914.5214.5314.53-1.56%56,081
Jul 8, 202514.5014.8014.4914.7614.761.58%155,651
Jul 7, 202514.6214.7014.4214.5314.53-0.75%113,612
Jul 3, 202514.6214.7314.5814.6414.640.34%54,916
Jul 2, 202514.6614.7114.5614.5914.59-0.34%79,134
Jul 1, 202514.6514.9414.6214.6414.64-0.48%117,313
Jun 30, 202514.8214.8714.6514.7114.71-0.47%86,070
Jun 27, 202514.9014.9414.6814.7814.78-0.34%192,852
Jun 26, 202514.8715.0114.6814.8314.830.34%79,731
Jun 25, 202515.1315.1314.7514.7814.78-2.70%55,860
Jun 24, 202515.2315.3215.0715.1915.19-0.46%40,711
Jun 23, 202515.0015.2915.0015.2615.261.73%44,741
Jun 20, 202515.1115.1914.9315.0015.00-0.33%67,844
Jun 18, 202515.0115.1514.9715.0515.050.27%48,845
Jun 17, 202514.8515.0414.8015.0115.010.87%37,449
Jun 16, 202514.8515.0014.7414.8814.880.47%70,307
Jun 13, 202514.8314.9014.7014.8114.81-0.87%77,014
Jun 12, 202515.2515.3914.9314.9414.94-3.80%75,082
Jun 11, 202515.6515.7015.4315.5315.24-0.26%93,146
Jun 10, 202515.5515.6815.4215.5715.280.78%85,504
Jun 9, 202515.3615.4815.2315.4515.160.46%84,351
Jun 6, 202515.3915.4715.1615.3815.090.33%56,841
Jun 5, 202515.1715.3415.0215.3315.040.72%80,274
Jun 4, 202515.4415.5215.1615.2214.94-1.81%66,115
Jun 3, 202515.4015.5315.3315.5015.210.39%60,088