CTNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 1.90 | -0.04 | -2.06% | 1.90 | 1.94 | 1.84 | 16,201 |
Feb 26 2025 | 1.94 | 0.03 | 1.57% | 1.90 | 2.03 | 1.87 | 21,952 |
Feb 25 2025 | 1.91 | -0.05 | -2.55% | 1.91 | 2.015 | 1.87 | 34,365 |
Feb 24 2025 | 1.96 | -0.01 | -0.51% | 2.31 | 2.3673 | 1.90 | 64,682 |
Feb 21 2025 | 1.97 | -0.03 | -1.50% | 2.04 | 2.0765 | 1.92 | 175,914 |
Feb 20 2025 | 2.00 | 0.01 | 0.50% | 1.9201 | 2.06 | 1.92 | 23,591 |
Feb 19 2025 | 1.99 | 0.01 | 0.51% | 1.96 | 2.03 | 1.94 | 18,345 |
Feb 18 2025 | 1.98 | 0.00 | 0.00% | 2.005 | 2.02 | 1.98 | 15,423 |
Feb 14 2025 | 1.98 | 0.04 | 2.06% | 2.01 | 2.1124 | 1.9707 | 16,531 |
Feb 13 2025 | 1.94 | 0.04 | 2.11% | 1.86 | 1.95 | 1.86 | 26,851 |
Feb 12 2025 | 1.90 | -0.12 | -5.94% | 2.00 | 2.0099 | 1.88 | 64,444 |
Feb 11 2025 | 2.02 | -0.06 | -2.88% | 2.00 | 2.0695 | 2.00 | 9,980 |
Feb 10 2025 | 2.08 | 0.02 | 0.97% | 2.00 | 2.0812 | 2.00 | 13,556 |
Feb 07 2025 | 2.06 | -0.04 | -1.90% | 2.085 | 2.12 | 2.01 | 32,119 |
Feb 06 2025 | 2.10 | 0.04 | 1.94% | 2.05 | 2.10 | 2.05 | 9,723 |
Feb 05 2025 | 2.06 | -0.02 | -0.96% | 2.19 | 2.19 | 2.0506 | 7,436 |
Feb 04 2025 | 2.08 | -0.04 | -1.89% | 2.1412 | 2.1661 | 2.08 | 21,139 |
Feb 03 2025 | 2.12 | -0.04 | -1.85% | 2.14 | 2.23 | 2.0601 | 28,803 |
Jan 31 2025 | 2.16 | -0.21 | -8.86% | 2.47 | 2.47 | 2.1501 | 76,551 |
Jan 30 2025 | 2.37 | 0.03 | 1.28% | 2.35 | 2.49 | 2.2849 | 39,898 |
Jan 29 2025 | 2.34 | -0.14 | -5.65% | 2.54 | 2.54 | 2.30 | 56,669 |
Jan 28 2025 | 2.48 | 0.19 | 8.30% | 2.26 | 2.51 | 2.1601 | 100,946 |
Jan 27 2025 | 2.29 | -0.05 | -2.14% | 2.43 | 2.43 | 2.2753 | 32,661 |
Jan 24 2025 | 2.34 | -0.11 | -4.49% | 2.33 | 2.41 | 2.29 | 24,667 |
Jan 23 2025 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
Jan 22 2025 | 2.45 | -0.03 | -1.21% | 2.50 | 2.50 | 2.39 | 17,288 |
Jan 21 2025 | 2.48 | 0.05 | 2.06% | 2.40 | 2.6414 | 2.3785 | 92,481 |
Jan 17 2025 | 2.43 | -0.01 | -0.41% | 2.44 | 2.51 | 2.4184 | 24,623 |
Jan 16 2025 | 2.44 | 0.01 | 0.41% | 2.37 | 2.4983 | 2.37 | 27,877 |
Jan 15 2025 | 2.43 | -0.08 | -3.19% | 2.38 | 2.52 | 2.331 | 39,868 |
Jan 14 2025 | 2.51 | -0.19 | -7.04% | 2.53 | 2.75 | 2.4628 | 51,598 |
Jan 13 2025 | 2.70 | -0.02 | -0.74% | 2.56 | 2.7383 | 2.45 | 44,510 |
Jan 10 2025 | 2.72 | -0.16 | -5.56% | 2.8066 | 2.88 | 2.65 | 66,947 |
Jan 08 2025 | 2.88 | -0.18 | -5.88% | 3.02 | 3.02 | 2.8344 | 75,052 |
Jan 07 2025 | 3.06 | -0.04 | -1.29% | 3.12 | 3.19 | 2.95 | 125,202 |
Jan 06 2025 | 3.10 | 0.01 | 0.32% | 3.01 | 3.1799 | 2.99 | 209,341 |
Jan 03 2025 | 3.09 | 0.06 | 1.98% | 3.08 | 3.15 | 3.0396 | 66,548 |
Jan 02 2025 | 3.03 | -0.03 | -0.98% | 3.21 | 3.21 | 2.99 | 95,341 |
Dec 31 2024 | 3.06 | -0.27 | -8.11% | 3.33 | 3.34 | 2.99 | 84,564 |
Dec 30 2024 | 3.33 | 0.02 | 0.60% | 3.37 | 3.37 | 3.13 | 81,425 |
Dec 27 2024 | 3.31 | 0.15 | 4.75% | 3.19 | 3.35 | 3.01 | 134,094 |
Dec 26 2024 | 3.16 | 0.19 | 6.40% | 2.92 | 3.21 | 2.92 | 100,522 |
Dec 24 2024 | 2.97 | -0.24 | -7.48% | 3.21 | 3.23 | 2.95 | 84,918 |
Dec 23 2024 | 3.21 | 0.01 | 0.31% | 3.26 | 3.33 | 3.142 | 67,777 |
Dec 20 2024 | 3.20 | -0.23 | -6.71% | 3.2801 | 3.2801 | 3.05 | 123,350 |
Dec 19 2024 | 3.43 | -0.02 | -0.58% | 3.765 | 3.765 | 3.25 | 250,305 |
Dec 18 2024 | 3.45 | 0.44 | 14.62% | 3.00 | 4.558 | 2.8508 | 1,567,801 |
Dec 17 2024 | 3.01 | -0.43 | -12.50% | 3.61 | 3.61 | 2.8301 | 165,302 |
Dec 16 2024 | 3.44 | 0.06 | 1.78% | 3.22 | 3.6187 | 3.10 | 194,918 |
Dec 13 2024 | 3.38 | -0.16 | -4.52% | 3.54 | 3.64 | 3.275 | 172,074 |
Dec 12 2024 | 3.54 | -0.50 | -12.38% | 3.84 | 3.90 | 3.45 | 212,186 |
Dec 11 2024 | 4.04 | 0.05 | 1.25% | 4.00 | 4.585 | 3.80 | 609,788 |
Dec 10 2024 | 3.99 | 0.54 | 15.65% | 3.6198 | 4.23 | 3.33 | 641,840 |
Dec 09 2024 | 3.45 | 0.45 | 15.00% | 2.89 | 3.72 | 2.85 | 766,338 |
Dec 06 2024 | 3.00 | -0.10 | -3.23% | 3.0582 | 3.25 | 2.80 | 673,659 |
Dec 05 2024 | 3.10 | -0.46 | -12.92% | 3.485 | 3.485 | 3.00 | 706,133 |
Dec 04 2024 | 3.56 | -1.33 | -27.20% | 3.9749 | 4.03 | 3.486 | 1,968,028 |
Dec 03 2024 | 4.89 | 3.02 | 161.50% | 7.87 | 8.50 | 4.60 | 111,498,796 |
Dec 02 2024 | 1.87 | -0.07 | -3.61% | 1.92 | 1.99 | 1.86 | 49,606 |