Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.17 | 0.50 | 10.59% | 4.70 | 5.21 | 4.69 | 1,329,110 |
| Dec 18 2024 | 4.675 | 0.14 | 2.97% | 4.53 | 4.70 | 4.53 | 337,814 |
| Dec 17 2024 | 4.54 | -0.05 | -0.98% | 4.56 | 4.575 | 4.54 | 91,637 |
| Dec 16 2024 | 4.585 | -0.01 | -0.11% | 4.50 | 4.63 | 4.50 | 140,393 |
| Dec 13 2024 | 4.59 | 0.04 | 0.99% | 4.57 | 4.615 | 4.57 | 113,116 |
| Dec 12 2024 | 4.545 | 0.00 | 0.00% | 4.54 | 4.56 | 4.515 | 136,379 |
| Dec 11 2024 | 4.545 | 0.02 | 0.44% | 4.515 | 4.555 | 4.51 | 143,345 |
| Dec 10 2024 | 4.525 | -0.03 | -0.55% | 4.535 | 4.575 | 4.515 | 111,151 |
| Dec 09 2024 | 4.55 | -0.06 | -1.19% | 4.585 | 4.64 | 4.545 | 113,843 |
| Dec 06 2024 | 4.605 | -0.04 | -0.75% | 4.635 | 4.675 | 4.59 | 93,100 |
| Dec 05 2024 | 4.64 | 0.00 | 0.00% | 4.625 | 4.72 | 4.625 | 170,477 |
| Dec 04 2024 | 4.64 | 0.00 | 0.00% | 4.63 | 4.65 | 4.60 | 123,605 |
| Dec 03 2024 | 4.64 | 0.19 | 4.27% | 4.45 | 4.65 | 4.45 | 337,258 |
| Dec 02 2024 | 4.45 | -0.02 | -0.34% | 4.485 | 4.54 | 4.45 | 260,302 |
| Nov 29 2024 | 4.465 | 0.01 | 0.22% | 4.435 | 4.475 | 4.415 | 124,291 |
| Nov 28 2024 | 4.455 | -0.01 | -0.11% | 4.445 | 4.48 | 4.445 | 48,548 |
| Nov 27 2024 | 4.46 | 0.01 | 0.22% | 4.485 | 4.485 | 4.415 | 216,362 |
| Nov 26 2024 | 4.45 | -0.02 | -0.34% | 4.46 | 4.49 | 4.45 | 154,667 |
| Nov 25 2024 | 4.465 | -0.04 | -0.78% | 4.50 | 4.535 | 4.45 | 528,511 |
| Nov 22 2024 | 4.50 | 0.07 | 1.47% | 4.435 | 4.50 | 4.415 | 249,846 |
| Nov 21 2024 | 4.435 | 0.00 | 0.11% | 4.44 | 4.47 | 4.395 | 114,605 |
| Nov 20 2024 | 4.43 | 0.02 | 0.45% | 4.40 | 4.445 | 4.395 | 95,299 |
| Nov 19 2024 | 4.41 | 0.05 | 1.15% | 4.335 | 4.43 | 4.32 | 249,023 |
| Nov 18 2024 | 4.36 | -0.02 | -0.34% | 4.38 | 4.405 | 4.36 | 141,643 |
| Nov 15 2024 | 4.375 | 0.00 | 0.11% | 4.37 | 4.40 | 4.355 | 57,966 |
| Nov 14 2024 | 4.37 | -0.01 | -0.11% | 4.39 | 4.40 | 4.315 | 140,973 |
| Nov 13 2024 | 4.375 | -0.05 | -1.02% | 4.42 | 4.425 | 4.33 | 121,042 |
| Nov 12 2024 | 4.42 | -0.01 | -0.11% | 4.425 | 4.505 | 4.42 | 154,707 |
| Nov 11 2024 | 4.425 | 0.09 | 1.96% | 4.345 | 4.475 | 4.345 | 189,221 |
| Nov 08 2024 | 4.34 | 0.06 | 1.52% | 4.30 | 4.365 | 4.29 | 121,304 |
| Nov 07 2024 | 4.275 | -0.02 | -0.35% | 4.31 | 4.315 | 4.27 | 133,468 |
| Nov 06 2024 | 4.29 | 0.00 | 0.12% | 4.265 | 4.32 | 4.23 | 134,490 |
| Nov 05 2024 | 4.285 | -0.06 | -1.27% | 4.34 | 4.385 | 4.275 | 204,926 |
| Nov 04 2024 | 4.34 | -0.04 | -0.80% | 4.385 | 4.395 | 4.34 | 99,302 |
| Nov 01 2024 | 4.375 | 0.10 | 2.34% | 4.275 | 4.43 | 4.275 | 228,151 |
| Oct 31 2024 | 4.275 | 0.16 | 3.76% | 4.10 | 4.30 | 4.10 | 380,230 |
| Oct 30 2024 | 4.12 | -0.11 | -2.49% | 4.24 | 4.28 | 4.08 | 457,002 |
| Oct 29 2024 | 4.225 | 0.05 | 1.20% | 4.17 | 4.24 | 4.17 | 210,928 |
| Oct 28 2024 | 4.175 | -0.03 | -0.60% | 4.20 | 4.225 | 4.175 | 106,183 |
| Oct 25 2024 | 4.20 | 0.00 | 0.00% | 4.18 | 4.225 | 4.18 | 57,062 |
| Oct 24 2024 | 4.20 | -0.04 | -0.94% | 4.18 | 4.235 | 4.18 | 171,256 |
| Oct 23 2024 | 4.24 | 0.00 | 0.12% | 4.20 | 4.265 | 4.20 | 115,064 |
| Oct 22 2024 | 4.235 | -0.01 | -0.24% | 4.245 | 4.25 | 4.185 | 73,958 |
| Oct 21 2024 | 4.245 | -0.04 | -0.93% | 4.275 | 4.285 | 4.245 | 59,112 |
| Oct 18 2024 | 4.285 | -0.03 | -0.58% | 4.30 | 4.315 | 4.26 | 104,010 |
| Oct 17 2024 | 4.31 | -0.02 | -0.35% | 4.30 | 4.35 | 4.30 | 78,449 |
| Oct 16 2024 | 4.325 | 0.01 | 0.23% | 4.29 | 4.345 | 4.28 | 130,755 |
| Oct 15 2024 | 4.315 | -0.01 | -0.12% | 4.32 | 4.355 | 4.275 | 222,983 |
| Oct 14 2024 | 4.32 | 0.00 | 0.00% | 4.29 | 4.32 | 4.27 | 77,537 |
| Oct 11 2024 | 4.32 | 0.11 | 2.49% | 4.225 | 4.33 | 4.225 | 114,966 |
| Oct 10 2024 | 4.215 | -0.01 | -0.24% | 4.22 | 4.255 | 4.21 | 94,617 |
| Oct 09 2024 | 4.225 | -0.02 | -0.47% | 4.245 | 4.25 | 4.225 | 86,444 |
| Oct 08 2024 | 4.245 | 0.01 | 0.24% | 4.215 | 4.275 | 4.21 | 56,018 |
| Oct 07 2024 | 4.235 | -0.02 | -0.47% | 4.245 | 4.27 | 4.20 | 114,673 |
| Oct 04 2024 | 4.255 | -0.01 | -0.12% | 4.16 | 4.26 | 4.16 | 107,649 |
| Oct 03 2024 | 4.26 | -0.06 | -1.27% | 4.315 | 4.32 | 4.26 | 96,003 |
| Oct 02 2024 | 4.315 | -0.03 | -0.58% | 4.33 | 4.335 | 4.28 | 90,442 |
| Oct 01 2024 | 4.34 | -0.05 | -1.14% | 4.395 | 4.395 | 4.285 | 142,269 |
| Sep 30 2024 | 4.39 | 0.01 | 0.23% | 4.375 | 4.405 | 4.345 | 105,524 |
| Sep 27 2024 | 4.38 | -0.04 | -0.90% | 4.38 | 4.43 | 4.38 | 85,819 |
| Sep 26 2024 | 4.42 | -0.05 | -1.12% | 4.47 | 4.47 | 4.37 | 114,907 |
| Sep 25 2024 | 4.47 | 0.01 | 0.22% | 4.48 | 4.495 | 4.435 | 95,303 |
| Sep 24 2024 | 4.46 | 0.01 | 0.34% | 4.44 | 4.465 | 4.43 | 67,093 |
| Sep 23 2024 | 4.445 | 0.02 | 0.45% | 4.425 | 4.46 | 4.425 | 83,987 |
