Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 5.10 | 0.30 | 6.14% | 5.27 | 5.66 | 5.10 | 2,158 |
| Dec 12 2024 | 4.805 | 0.48 | 11.10% | 4.735 | 4.805 | 4.735 | 121 |
| Dec 11 2024 | 4.325 | 0.32 | 7.86% | 4.325 | 4.325 | 4.325 | 127 |
| Dec 10 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Dec 09 2024 | 4.01 | 0.05 | 1.26% | 3.94 | 4.435 | 3.94 | 889 |
| Dec 06 2024 | 3.96 | -0.01 | -0.13% | 3.96 | 3.96 | 3.96 | 6 |
| Dec 05 2024 | 3.965 | -0.15 | -3.53% | 3.965 | 3.965 | 3.965 | 1 |
| Dec 04 2024 | 4.11 | -0.52 | -11.14% | 4.11 | 4.11 | 4.11 | 112 |
| Dec 03 2024 | 4.625 | 0.00 | 0.00% | 4.625 | 4.625 | 4.625 | 0.00 |
| Dec 02 2024 | 4.625 | 0.17 | 3.70% | 4.625 | 4.625 | 4.625 | 111 |
| Nov 29 2024 | 4.46 | -0.01 | -0.11% | 4.495 | 4.495 | 4.46 | 582 |
| Nov 28 2024 | 4.465 | 0.17 | 3.84% | 4.465 | 4.465 | 4.465 | 26 |
| Nov 27 2024 | 4.30 | 0.01 | 0.23% | 4.35 | 4.35 | 4.30 | 710 |
| Nov 26 2024 | 4.29 | -0.23 | -5.09% | 4.495 | 4.495 | 4.29 | 135 |
| Nov 25 2024 | 4.52 | 0.04 | 1.01% | 4.585 | 4.715 | 4.52 | 2,091 |
| Nov 22 2024 | 4.475 | 0.27 | 6.42% | 4.475 | 4.475 | 4.475 | 605 |
| Nov 21 2024 | 4.205 | 0.00 | 0.00% | 4.205 | 4.205 | 4.205 | 0.00 |
| Nov 20 2024 | 4.205 | -0.13 | -3.00% | 4.31 | 4.31 | 4.205 | 414 |
| Nov 19 2024 | 4.335 | -0.07 | -1.48% | 4.405 | 4.49 | 4.21 | 1,234 |
| Nov 18 2024 | 4.40 | -0.06 | -1.35% | 4.305 | 4.40 | 4.21 | 768 |
| Nov 15 2024 | 4.46 | 0.17 | 3.84% | 4.45 | 4.46 | 4.45 | 422 |
| Nov 14 2024 | 4.295 | 0.09 | 2.14% | 4.025 | 4.295 | 4.025 | 1,673 |
| Nov 13 2024 | 4.205 | -0.20 | -4.54% | 4.315 | 4.345 | 4.10 | 574 |
| Nov 12 2024 | 4.405 | -0.36 | -7.46% | 4.50 | 4.595 | 4.375 | 764 |
| Nov 11 2024 | 4.76 | -0.05 | -0.94% | 4.805 | 4.825 | 4.72 | 889 |
| Nov 08 2024 | 4.805 | 0.00 | 0.00% | 4.805 | 4.805 | 4.805 | 0.00 |
| Nov 07 2024 | 4.805 | -0.10 | -2.04% | 4.815 | 4.815 | 4.715 | 428 |
| Nov 06 2024 | 4.905 | -0.12 | -2.29% | 4.905 | 4.905 | 4.905 | 15 |
| Nov 05 2024 | 5.02 | -0.01 | -0.20% | 5.19 | 5.19 | 5.01 | 627 |
| Nov 04 2024 | 5.03 | -0.25 | -4.73% | 5.18 | 5.18 | 5.03 | 217 |
| Nov 01 2024 | 5.28 | 0.07 | 1.34% | 5.28 | 5.28 | 5.28 | 252 |
| Oct 31 2024 | 5.21 | 0.02 | 0.39% | 5.12 | 5.21 | 5.12 | 273 |
| Oct 30 2024 | 5.19 | -0.01 | -0.19% | 5.19 | 5.19 | 5.19 | 360 |
| Oct 29 2024 | 5.20 | 0.09 | 1.76% | 5.27 | 5.27 | 5.20 | 333 |
| Oct 28 2024 | 5.11 | -0.03 | -0.58% | 5.12 | 5.12 | 5.11 | 125 |
| Oct 25 2024 | 5.14 | -0.05 | -0.96% | 5.11 | 5.14 | 5.11 | 444 |
| Oct 24 2024 | 5.19 | -0.15 | -2.81% | 5.38 | 5.38 | 5.19 | 511 |
| Oct 23 2024 | 5.34 | -0.89 | -14.29% | 5.27 | 5.34 | 5.06 | 293 |
| Oct 22 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 0.00 |
| Oct 21 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 0.00 |
| Oct 18 2024 | 6.23 | -0.08 | -1.27% | 6.23 | 6.23 | 6.23 | 270 |
| Oct 17 2024 | 6.31 | -0.02 | -0.32% | 6.31 | 6.31 | 6.31 | 271 |
| Oct 16 2024 | 6.33 | -0.12 | -1.86% | 6.38 | 6.38 | 6.33 | 310 |
| Oct 15 2024 | 6.45 | 0.04 | 0.62% | 6.45 | 6.45 | 6.45 | 265 |
| Oct 14 2024 | 6.41 | 0.00 | 0.00% | 6.41 | 6.41 | 6.41 | 0.00 |
| Oct 11 2024 | 6.41 | 0.03 | 0.47% | 6.41 | 6.41 | 6.41 | 191 |
| Oct 10 2024 | 6.38 | 0.00 | 0.00% | 6.38 | 6.38 | 6.38 | 0.00 |
| Oct 09 2024 | 6.38 | -0.05 | -0.78% | 6.38 | 6.38 | 6.38 | 23 |
| Oct 08 2024 | 6.43 | 0.20 | 3.21% | 6.30 | 6.43 | 6.30 | 21 |
| Oct 07 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 0.00 |
| Oct 04 2024 | 6.23 | -0.10 | -1.58% | 6.15 | 6.23 | 6.15 | 8 |
| Oct 03 2024 | 6.33 | 0.00 | 0.00% | 6.33 | 6.33 | 6.33 | 0.00 |
| Oct 02 2024 | 6.33 | 0.00 | 0.00% | 6.33 | 6.33 | 6.33 | 0.00 |
| Oct 01 2024 | 6.33 | -0.30 | -4.52% | 6.52 | 6.52 | 6.33 | 207 |
| Sep 30 2024 | 6.63 | -0.22 | -3.21% | 6.85 | 6.85 | 6.62 | 761 |
| Sep 27 2024 | 6.85 | -0.09 | -1.30% | 6.85 | 6.85 | 6.85 | 68 |
| Sep 26 2024 | 6.94 | 0.12 | 1.76% | 6.94 | 6.94 | 6.94 | 209 |
| Sep 25 2024 | 6.82 | -0.19 | -2.71% | 6.82 | 6.82 | 6.82 | 193 |
| Sep 24 2024 | 7.01 | -0.59 | -7.76% | 7.01 | 7.01 | 7.01 | 200 |
| Sep 23 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0.00 |
| Sep 20 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 0.00 |
| Sep 19 2024 | 7.60 | 0.36 | 4.97% | 7.35 | 7.86 | 7.35 | 1,122 |
| Sep 18 2024 | 7.24 | 0.13 | 1.83% | 7.17 | 7.24 | 7.17 | 216 |
| Sep 17 2024 | 7.11 | 0.02 | 0.28% | 7.11 | 7.11 | 7.11 | 141 |
| Sep 16 2024 | 7.09 | -0.01 | -0.14% | 7.16 | 7.16 | 7.08 | 804 |
