Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 61.05 | 3.05 | 5.26% | 58.10 | 62.00 | 58.00 | 106,529 |
| Jun 27 2024 | 58.00 | -1.50 | -2.52% | 58.00 | 58.00 | 58.00 | 37,698 |
| Jun 26 2024 | 59.50 | -2.30 | -3.72% | 60.10 | 60.10 | 59.50 | 46,148 |
| Jun 25 2024 | 61.80 | 4.60 | 8.04% | 58.60 | 62.00 | 57.80 | 125,733 |
| Jun 24 2024 | 57.20 | -1.10 | -1.89% | 58.00 | 58.00 | 57.00 | 7,204 |
| Jun 21 2024 | 58.30 | -1.40 | -2.35% | 59.00 | 59.00 | 58.00 | 94,681 |
| Jun 20 2024 | 59.70 | -0.75 | -1.24% | 60.60 | 60.60 | 59.70 | 44,219 |
| Jun 19 2024 | 60.45 | -1.75 | -2.81% | 61.90 | 61.90 | 60.00 | 62,955 |
| Jun 18 2024 | 62.20 | -0.20 | -0.32% | 62.50 | 63.90 | 62.00 | 166,440 |
| Jun 17 2024 | 62.40 | 0.40 | 0.65% | 62.40 | 62.40 | 62.40 | 22,231 |
| Jun 14 2024 | 62.00 | -1.00 | -1.59% | 63.00 | 64.00 | 62.00 | 129,063 |
| Jun 13 2024 | 63.00 | 1.00 | 1.61% | 63.00 | 63.00 | 62.00 | 127,581 |
| Jun 12 2024 | 62.00 | -1.05 | -1.67% | 62.00 | 63.00 | 62.00 | 66,937 |
| Jun 11 2024 | 63.05 | -1.00 | -1.56% | 65.00 | 65.00 | 62.10 | 87,467 |
| Jun 10 2024 | 64.05 | -1.45 | -2.21% | 65.50 | 65.50 | 63.90 | 199,071 |
| Jun 07 2024 | 65.50 | -6.50 | -9.03% | 70.00 | 70.00 | 65.50 | 264,340 |
| Jun 06 2024 | 72.00 | -3.00 | -4.00% | 75.00 | 75.00 | 71.10 | 143,055 |
| Jun 05 2024 | 75.00 | -6.20 | -7.64% | 81.10 | 82.00 | 74.80 | 625,807 |
| Jun 04 2024 | 81.20 | 0.00 | 0.00% | 81.30 | 83.80 | 81.20 | 163,377 |
| Jun 03 2024 | 81.20 | 3.20 | 4.10% | 76.10 | 84.00 | 76.10 | 487,731 |
| May 31 2024 | 78.00 | 9.00 | 13.04% | 70.90 | 78.00 | 70.90 | 304,985 |
| May 30 2024 | 69.00 | 3.90 | 5.99% | 65.50 | 70.50 | 65.50 | 149,475 |
| May 29 2024 | 65.10 | 4.55 | 7.51% | 62.00 | 66.00 | 62.00 | 166,697 |
| May 28 2024 | 60.55 | 1.55 | 2.63% | 59.00 | 61.00 | 59.00 | 119,073 |
| May 24 2024 | 59.00 | -0.50 | -0.84% | 59.10 | 59.10 | 55.00 | 331,969 |
| May 23 2024 | 59.50 | 0.40 | 0.68% | 59.10 | 59.50 | 56.50 | 315,165 |
| May 22 2024 | 59.10 | -0.90 | -1.50% | 60.10 | 60.10 | 59.10 | 130,437 |
| May 21 2024 | 60.00 | -1.00 | -1.64% | 60.10 | 61.90 | 60.00 | 360,260 |
| May 20 2024 | 61.00 | 3.00 | 5.17% | 59.00 | 61.00 | 58.10 | 89,045 |
| May 17 2024 | 58.00 | -0.50 | -0.85% | 60.00 | 60.00 | 58.00 | 78,119 |
| May 16 2024 | 58.50 | -3.50 | -5.65% | 61.00 | 61.00 | 58.50 | 167,056 |
| May 15 2024 | 62.00 | 1.50 | 2.48% | 59.00 | 62.90 | 59.00 | 224,663 |
| May 14 2024 | 60.50 | 8.00 | 15.24% | 52.90 | 60.50 | 52.00 | 413,279 |
| May 13 2024 | 52.50 | 2.50 | 5.00% | 50.80 | 52.50 | 50.80 | 115,274 |
| May 10 2024 | 50.00 | 4.50 | 9.89% | 46.00 | 52.00 | 46.00 | 436,577 |
| May 09 2024 | 45.50 | 1.45 | 3.29% | 45.00 | 45.50 | 45.00 | 277,769 |
| May 08 2024 | 44.05 | 3.45 | 8.50% | 41.40 | 44.25 | 40.80 | 216,956 |
| May 07 2024 | 40.60 | 2.60 | 6.84% | 39.00 | 40.60 | 39.00 | 167,687 |
| May 03 2024 | 38.00 | -1.75 | -4.40% | 39.00 | 40.00 | 38.00 | 164,257 |
| May 02 2024 | 39.75 | -3.50 | -8.09% | 42.50 | 42.50 | 39.75 | 188,721 |
| May 01 2024 | 43.25 | -0.13 | -0.29% | 43.45 | 43.95 | 43.25 | 19,093 |
| Apr 30 2024 | 43.375 | -1.58 | -3.50% | 43.50 | 43.95 | 43.00 | 82,207 |
| Apr 29 2024 | 44.95 | 0.95 | 2.16% | 45.10 | 45.95 | 43.50 | 15,831 |
| Apr 26 2024 | 44.00 | 0.00 | 0.00% | 44.50 | 44.50 | 44.00 | 17,060 |
| Apr 25 2024 | 44.00 | 0.00 | 0.00% | 45.00 | 45.00 | 44.00 | 170,074 |
| Apr 24 2024 | 44.00 | -1.78 | -3.88% | 45.95 | 45.95 | 43.45 | 260,769 |
| Apr 23 2024 | 45.775 | 0.17 | 0.38% | 45.15 | 45.775 | 45.15 | 50,913 |
| Apr 22 2024 | 45.60 | 0.60 | 1.33% | 46.95 | 46.95 | 45.10 | 55,781 |
| Apr 19 2024 | 45.00 | -1.20 | -2.60% | 45.95 | 45.95 | 45.00 | 50,449 |
| Apr 18 2024 | 46.20 | 2.70 | 6.21% | 44.00 | 46.60 | 44.00 | 180,218 |
| Apr 17 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 39,024 |
| Apr 16 2024 | 43.50 | -2.50 | -5.43% | 44.05 | 44.05 | 43.50 | 42,244 |
| Apr 15 2024 | 46.00 | 0.00 | 0.00% | 45.55 | 46.00 | 45.50 | 351,236 |
| Apr 12 2024 | 46.00 | -2.30 | -4.76% | 48.85 | 48.85 | 44.60 | 601,549 |
| Apr 11 2024 | 48.30 | -2.00 | -3.98% | 51.00 | 51.00 | 48.30 | 41,866 |
| Apr 10 2024 | 50.30 | 2.30 | 4.79% | 49.95 | 51.00 | 49.95 | 55,635 |
| Apr 09 2024 | 48.00 | -1.50 | -3.03% | 49.95 | 50.00 | 48.00 | 89,368 |
| Apr 08 2024 | 49.50 | -0.35 | -0.70% | 50.90 | 50.90 | 48.25 | 275,435 |
| Apr 05 2024 | 49.85 | -1.15 | -2.25% | 51.80 | 51.80 | 49.00 | 619,178 |
| Apr 04 2024 | 51.00 | -9.10 | -15.14% | 53.80 | 56.00 | 42.00 | 2,552,364 |
| Apr 03 2024 | 60.10 | -4.90 | -7.54% | 63.00 | 63.00 | 60.00 | 376,427 |
| Apr 02 2024 | 65.00 | -2.00 | -2.99% | 67.00 | 67.00 | 64.00 | 91,076 |
