Carmell Corporation - Warrant NASDAQ:CTCXW Historical Prices

Below are the 342 trading days of historical prices for CTCXW.

# Exchange Symbol Date Open High Low Close
342 NASDAQ CTCXW Mon, Mar 4, 2024 0.16 0.17 0.15 0.16
341 NASDAQ CTCXW Fri, Mar 1, 2024 0.18 0.29 0.15 0.15
340 NASDAQ CTCXW Thu, Feb 29, 2024 0.27 0.50 0.16 0.16
339 NASDAQ CTCXW Wed, Feb 28, 2024 0.20 0.28 0.20 0.20
338 NASDAQ CTCXW Tue, Feb 27, 2024 0.17 0.20 0.17 0.17
337 NASDAQ CTCXW Mon, Feb 26, 2024 0.18 0.18 0.16 0.16
336 NASDAQ CTCXW Thu, Feb 15, 2024 0.19 0.19 0.19 0.19
335 NASDAQ CTCXW Fri, Jan 26, 2024 0.19 0.19 0.19 0.19
334 NASDAQ CTCXW Wed, Jan 17, 2024 0.18 0.18 0.18 0.18
333 NASDAQ CTCXW Thu, Jan 11, 2024 0.20 0.20 0.19 0.19
332 NASDAQ CTCXW Fri, Jan 5, 2024 0.24 0.28 0.22 0.23
331 NASDAQ CTCXW Tue, Jan 2, 2024 0.22 0.22 0.22 0.22
330 NASDAQ CTCXW Tue, Dec 26, 2023 0.25 0.25 0.25 0.25
329 NASDAQ CTCXW Thu, Dec 14, 2023 0.20 0.20 0.20 0.20
328 NASDAQ CTCXW Wed, Dec 13, 2023 0.16 0.21 0.15 0.15
327 NASDAQ CTCXW Wed, Dec 6, 2023 0.13 0.13 0.13 0.13
326 NASDAQ CTCXW Mon, Dec 4, 2023 0.14 0.14 0.14 0.14
325 NASDAQ CTCXW Fri, Dec 1, 2023 0.16 0.16 0.14 0.14
324 NASDAQ CTCXW Thu, Nov 30, 2023 0.17 0.17 0.12 0.12
323 NASDAQ CTCXW Tue, Nov 28, 2023 0.14 0.15 0.10 0.14
322 NASDAQ CTCXW Wed, Nov 22, 2023 0.18 0.18 0.18 0.18
321 NASDAQ CTCXW Tue, Nov 21, 2023 0.15 0.15 0.15 0.15
320 NASDAQ CTCXW Wed, Nov 15, 2023 0.19 0.19 0.19 0.19
319 NASDAQ CTCXW Tue, Nov 14, 2023 0.16 0.19 0.16 0.19
318 NASDAQ CTCXW Fri, Oct 27, 2023 0.16 0.16 0.16 0.16
317 NASDAQ CTCXW Tue, Oct 24, 2023 0.18 0.18 0.17 0.17
316 NASDAQ CTCXW Mon, Oct 16, 2023 0.20 0.23 0.18 0.18
315 NASDAQ CTCXW Thu, Oct 5, 2023 0.20 0.20 0.20 0.20
314 NASDAQ CTCXW Wed, Oct 4, 2023 0.23 0.23 0.23 0.23
313 NASDAQ CTCXW Tue, Oct 3, 2023 0.21 0.23 0.21 0.23
312 NASDAQ CTCXW Thu, Sep 28, 2023 0.23 0.23 0.23 0.23
311 NASDAQ CTCXW Wed, Sep 27, 2023 0.26 0.26 0.22 0.22
310 NASDAQ CTCXW Tue, Sep 26, 2023 0.23 0.26 0.21 0.21
309 NASDAQ CTCXW Thu, Sep 21, 2023 0.21 0.22 0.21 0.22
308 NASDAQ CTCXW Wed, Sep 20, 2023 0.22 0.22 0.22 0.22
307 NASDAQ CTCXW Tue, Sep 19, 2023 0.23 0.23 0.18 0.20
306 NASDAQ CTCXW Thu, Sep 14, 2023 0.28 0.28 0.22 0.22
305 NASDAQ CTCXW Wed, Sep 13, 2023 0.23 0.35 0.22 0.22
304 NASDAQ CTCXW Tue, Sep 12, 2023 0.23 0.23 0.23 0.23
303 NASDAQ CTCXW Mon, Sep 11, 2023 0.22 0.22 0.22 0.22
302 NASDAQ CTCXW Thu, Sep 7, 2023 0.22 0.30 0.22 0.30
301 NASDAQ CTCXW Wed, Sep 6, 2023 0.26 0.26 0.21 0.21
300 NASDAQ CTCXW Tue, Sep 5, 2023 0.29 0.30 0.21 0.21
299 NASDAQ CTCXW Fri, Sep 1, 2023 0.26 0.26 0.26 0.26
298 NASDAQ CTCXW Thu, Aug 31, 2023 0.12 0.32 0.12 0.26
297 NASDAQ CTCXW Wed, Aug 30, 2023 0.24 0.24 0.22 0.22
296 NASDAQ CTCXW Tue, Aug 29, 2023 0.25 0.38 0.21 0.26
295 NASDAQ CTCXW Mon, Aug 28, 2023 0.20 0.29 0.20 0.29
294 NASDAQ CTCXW Fri, Aug 25, 2023 0.14 0.32 0.14 0.20
293 NASDAQ CTCXW Wed, Aug 23, 2023 0.25 0.25 0.25 0.25
292 NASDAQ CTCXW Tue, Aug 22, 2023 0.23 0.23 0.23 0.23
291 NASDAQ CTCXW Fri, Aug 18, 2023 0.28 0.28 0.20 0.20
290 NASDAQ CTCXW Thu, Aug 17, 2023 0.15 0.33 0.15 0.21
289 NASDAQ CTCXW Wed, Aug 16, 2023 0.15 0.22 0.15 0.22
288 NASDAQ CTCXW Tue, Aug 15, 2023 0.10 0.30 0.10 0.21
287 NASDAQ CTCXW Mon, Aug 14, 2023 0.27 0.33 0.23 0.23
286 NASDAQ CTCXW Fri, Aug 11, 2023 0.32 0.35 0.24 0.24
285 NASDAQ CTCXW Thu, Aug 10, 2023 0.31 0.31 0.24 0.24
284 NASDAQ CTCXW Wed, Aug 9, 2023 0.27 0.28 0.27 0.28
283 NASDAQ CTCXW Tue, Aug 8, 2023 0.23 0.32 0.23 0.24
282 NASDAQ CTCXW Mon, Aug 7, 2023 0.30 0.30 0.30 0.30
281 NASDAQ CTCXW Fri, Aug 4, 2023 0.25 0.37 0.24 0.26
280 NASDAQ CTCXW Thu, Aug 3, 2023 0.49 0.49 0.23 0.23
279 NASDAQ CTCXW Wed, Aug 2, 2023 0.33 0.80 0.32 0.50
278 NASDAQ CTCXW Mon, Jul 31, 2023 0.25 0.25 0.25 0.25
277 NASDAQ CTCXW Fri, Jul 28, 2023 0.25 0.25 0.25 0.25
276 NASDAQ CTCXW Thu, Jul 27, 2023 0.30 0.31 0.25 0.31
275 NASDAQ CTCXW Wed, Jul 26, 2023 0.21 0.22 0.21 0.22
274 NASDAQ CTCXW Tue, Jul 25, 2023 0.26 0.29 0.21 0.21
273 NASDAQ CTCXW Mon, Jul 24, 2023 0.28 0.28 0.20 0.20
272 NASDAQ CTCXW Fri, Jul 21, 2023 0.28 0.28 0.28 0.28
271 NASDAQ CTCXW Thu, Jul 20, 2023 0.35 0.35 0.24 0.29
270 NASDAQ CTCXW Wed, Jul 19, 2023 0.33 0.33 0.31 0.31
269 NASDAQ CTCXW Tue, Jul 18, 2023 0.30 0.31 0.30 0.31
268 NASDAQ CTCXW Mon, Jul 17, 2023 0.30 0.41 0.27 0.41
267 NASDAQ CTCXW Fri, Jul 14, 2023 0.25 0.43 0.25 0.30
266 NASDAQ CTCXW Thu, Jul 13, 2023 0.25 0.27 0.20 0.27
265 NASDAQ CTCXW Wed, Jul 12, 2023 0.22 0.25 0.22 0.25
264 NASDAQ CTCXW Tue, Jul 11, 2023 0.33 0.34 0.16 0.25
263 NASDAQ CTCXW Mon, Jul 10, 2023 0.40 0.40 0.21 0.31
262 NASDAQ CTCXW Fri, Jul 7, 2023 0.18 0.21 0.17 0.19
261 NASDAQ CTCXW Thu, Jul 6, 2023 0.20 0.21 0.18 0.20
260 NASDAQ CTCXW Wed, Jul 5, 2023 0.16 0.20 0.15 0.20
259 NASDAQ CTCXW Mon, Jul 3, 2023 0.15 0.15 0.15 0.15
258 NASDAQ CTCXW Fri, Jun 30, 2023 0.15 0.20 0.15 0.20
257 NASDAQ CTCXW Thu, Jun 29, 2023 0.16 0.16 0.16 0.16
256 NASDAQ CTCXW Wed, Jun 28, 2023 0.18 0.18 0.18 0.18
255 NASDAQ CTCXW Tue, Jun 27, 2023 0.15 0.23 0.15 0.20
254 NASDAQ CTCXW Mon, Jun 26, 2023 0.13 0.14 0.13 0.14
253 NASDAQ CTCXW Fri, Jun 23, 2023 0.12 0.12 0.12 0.12
252 NASDAQ CTCXW Wed, Jun 21, 2023 0.08 0.25 0.08 0.10
251 NASDAQ CTCXW Fri, Jun 16, 2023 0.08 0.08 0.08 0.08
250 NASDAQ CTCXW Thu, Jun 15, 2023 0.08 0.08 0.08 0.08
249 NASDAQ CTCXW Wed, Jun 14, 2023 0.08 0.08 0.08 0.08
248 NASDAQ CTCXW Tue, Jun 13, 2023 0.07 0.07 0.07 0.07
247 NASDAQ CTCXW Mon, Jun 12, 2023 0.12 0.16 0.06 0.08
246 NASDAQ CTCXW Wed, Jun 7, 2023 0.13 0.13 0.13 0.13
245 NASDAQ CTCXW Tue, May 30, 2023 0.13 0.13 0.13 0.13
244 NASDAQ CTCXW Wed, May 24, 2023 0.17 0.18 0.17 0.18
243 NASDAQ CTCXW Tue, May 23, 2023 0.20 0.20 0.20 0.20
242 NASDAQ CTCXW Wed, May 17, 2023 0.13 0.13 0.13 0.13
241 NASDAQ CTCXW Thu, May 11, 2023 0.13 0.14 0.13 0.14
240 NASDAQ CTCXW Tue, May 9, 2023 0.12 0.12 0.12 0.12
239 NASDAQ CTCXW Mon, May 8, 2023 0.20 0.20 0.20 0.20
238 NASDAQ CTCXW Fri, May 5, 2023 0.10 0.31 0.10 0.13
237 NASDAQ CTCXW Thu, May 4, 2023 0.15 0.15 0.06 0.07
236 NASDAQ CTCXW Wed, May 3, 2023 0.10 0.10 0.10 0.10
235 NASDAQ CTCXW Wed, Apr 19, 2023 0.12 0.16 0.12 0.16
234 NASDAQ CTCXW Tue, Apr 18, 2023 0.16 0.19 0.16 0.17
233 NASDAQ CTCXW Thu, Apr 13, 2023 0.18 0.18 0.16 0.16
232 NASDAQ CTCXW Tue, Apr 11, 2023 0.15 0.15 0.15 0.15
231 NASDAQ CTCXW Mon, Apr 10, 2023 0.17 0.17 0.14 0.14
230 NASDAQ CTCXW Thu, Apr 6, 2023 0.14 0.21 0.13 0.14
229 NASDAQ CTCXW Wed, Apr 5, 2023 0.22 0.22 0.15 0.15
228 NASDAQ CTCXW Tue, Apr 4, 2023 0.20 0.23 0.12 0.18
227 NASDAQ CTCXW Mon, Apr 3, 2023 0.25 0.25 0.18 0.21
226 NASDAQ CTCXW Fri, Mar 31, 2023 0.20 0.20 0.13 0.16
225 NASDAQ CTCXW Thu, Mar 30, 2023 0.28 0.28 0.13 0.20
224 NASDAQ CTCXW Wed, Mar 29, 2023 0.15 0.23 0.15 0.23
223 NASDAQ CTCXW Mon, Mar 27, 2023 0.14 0.14 0.14 0.14
222 NASDAQ CTCXW Fri, Mar 24, 2023 0.12 0.14 0.12 0.14
221 NASDAQ CTCXW Thu, Mar 23, 2023 0.11 0.11 0.11 0.11
220 NASDAQ CTCXW Wed, Mar 22, 2023 0.11 0.17 0.11 0.11
219 NASDAQ CTCXW Tue, Mar 21, 2023 0.11 0.19 0.11 0.11
218 NASDAQ CTCXW Mon, Mar 20, 2023 0.14 0.14 0.06 0.09
217 NASDAQ CTCXW Fri, Mar 17, 2023 0.17 0.17 0.15 0.15
216 NASDAQ CTCXW Thu, Mar 16, 2023 0.16 0.16 0.15 0.15
215 NASDAQ CTCXW Tue, Mar 14, 2023 0.13 0.21 0.13 0.16
214 NASDAQ CTCXW Mon, Mar 13, 2023 0.22 0.22 0.12 0.15
213 NASDAQ CTCXW Fri, Mar 10, 2023 0.13 0.17 0.13 0.14
212 NASDAQ CTCXW Thu, Mar 9, 2023 0.15 0.25 0.15 0.16
211 NASDAQ CTCXW Wed, Mar 8, 2023 0.16 0.25 0.11 0.15
210 NASDAQ CTCXW Tue, Mar 7, 2023 0.25 0.25 0.11 0.15
209 NASDAQ CTCXW Mon, Mar 6, 2023 0.11 0.17 0.11 0.16
208 NASDAQ CTCXW Mon, Feb 27, 2023 0.20 0.20 0.20 0.20
207 NASDAQ CTCXW Wed, Feb 22, 2023 0.26 0.26 0.19 0.25
206 NASDAQ CTCXW Tue, Feb 21, 2023 0.25 0.25 0.17 0.17
205 NASDAQ CTCXW Fri, Feb 17, 2023 0.20 0.26 0.18 0.18
204 NASDAQ CTCXW Tue, Feb 14, 2023 0.16 0.16 0.16 0.16
203 NASDAQ CTCXW Mon, Feb 13, 2023 0.20 0.20 0.19 0.19
202 NASDAQ CTCXW Fri, Feb 10, 2023 0.25 0.25 0.15 0.15
201 NASDAQ CTCXW Thu, Feb 9, 2023 0.21 0.27 0.17 0.17
200 NASDAQ CTCXW Wed, Feb 8, 2023 0.21 0.23 0.17 0.17
199 NASDAQ CTCXW Tue, Feb 7, 2023 0.24 0.24 0.16 0.16
198 NASDAQ CTCXW Mon, Feb 6, 2023 0.25 0.25 0.14 0.17
197 NASDAQ CTCXW Fri, Feb 3, 2023 0.24 0.24 0.23 0.23
196 NASDAQ CTCXW Thu, Feb 2, 2023 0.24 0.24 0.23 0.23
195 NASDAQ CTCXW Wed, Feb 1, 2023 0.21 0.21 0.21 0.21
194 NASDAQ CTCXW Mon, Jan 30, 2023 0.24 0.24 0.23 0.23
193 NASDAQ CTCXW Fri, Jan 27, 2023 0.31 0.31 0.22 0.22
192 NASDAQ CTCXW Wed, Jan 25, 2023 0.21 0.32 0.20 0.20
191 NASDAQ CTCXW Tue, Jan 24, 2023 0.28 0.28 0.23 0.23
190 NASDAQ CTCXW Mon, Jan 23, 2023 0.24 0.27 0.18 0.18
189 NASDAQ CTCXW Fri, Jan 20, 2023 0.24 0.24 0.24 0.24
188 NASDAQ CTCXW Thu, Jan 19, 2023 0.18 0.22 0.18 0.20
187 NASDAQ CTCXW Tue, Jan 17, 2023 0.28 0.28 0.24 0.24
186 NASDAQ CTCXW Fri, Jan 13, 2023 0.18 0.24 0.18 0.23
185 NASDAQ CTCXW Thu, Jan 12, 2023 0.33 0.33 0.26 0.26
184 NASDAQ CTCXW Wed, Jan 11, 2023 0.20 0.26 0.18 0.22
183 NASDAQ CTCXW Tue, Jan 10, 2023 0.23 0.52 0.21 0.22
182 NASDAQ CTCXW Mon, Jan 9, 2023 0.19 0.19 0.19 0.19
181 NASDAQ CTCXW Fri, Jan 6, 2023 0.18 0.27 0.18 0.18
180 NASDAQ CTCXW Thu, Jan 5, 2023 0.20 0.20 0.13 0.18
179 NASDAQ CTCXW Wed, Jan 4, 2023 0.12 0.21 0.12 0.17
178 NASDAQ CTCXW Tue, Jan 3, 2023 0.25 0.27 0.11 0.17
177 NASDAQ CTCXW Fri, Dec 30, 2022 0.19 0.19 0.15 0.18
176 NASDAQ CTCXW Thu, Dec 29, 2022 0.20 0.20 0.15 0.15
175 NASDAQ CTCXW Wed, Dec 28, 2022 0.14 0.38 0.14 0.17
174 NASDAQ CTCXW Tue, Dec 27, 2022 0.11 0.16 0.11 0.16
173 NASDAQ CTCXW Fri, Dec 23, 2022 0.17 0.24 0.17 0.18
172 NASDAQ CTCXW Thu, Dec 22, 2022 0.20 0.40 0.16 0.19
171 NASDAQ CTCXW Wed, Dec 21, 2022 0.16 0.18 0.14 0.17
170 NASDAQ CTCXW Tue, Dec 20, 2022 0.26 0.29 0.22 0.23
169 NASDAQ CTCXW Mon, Dec 19, 2022 0.20 0.43 0.12 0.18
168 NASDAQ CTCXW Fri, Dec 16, 2022 0.20 0.20 0.13 0.18
167 NASDAQ CTCXW Thu, Dec 15, 2022 0.19 0.48 0.19 0.20
166 NASDAQ CTCXW Wed, Dec 14, 2022 0.20 0.20 0.16 0.19
165 NASDAQ CTCXW Tue, Dec 13, 2022 0.14 0.38 0.14 0.20
164 NASDAQ CTCXW Mon, Dec 12, 2022 0.25 0.25 0.23 0.23
163 NASDAQ CTCXW Thu, Dec 8, 2022 0.20 0.28 0.16 0.18
162 NASDAQ CTCXW Wed, Dec 7, 2022 0.11 0.57 0.11 0.20
161 NASDAQ CTCXW Tue, Nov 29, 2022 0.18 0.18 0.16 0.16
160 NASDAQ CTCXW Mon, Nov 28, 2022 0.24 0.27 0.19 0.25
159 NASDAQ CTCXW Fri, Nov 25, 2022 0.11 0.11 0.11 0.11
158 NASDAQ CTCXW Tue, Nov 22, 2022 0.14 0.14 0.11 0.11
157 NASDAQ CTCXW Mon, Nov 21, 2022 0.15 0.16 0.13 0.13
156 NASDAQ CTCXW Fri, Nov 18, 2022 0.18 0.18 0.14 0.16
155 NASDAQ CTCXW Thu, Nov 17, 2022 0.11 0.18 0.11 0.11
154 NASDAQ CTCXW Fri, Nov 11, 2022 0.13 0.13 0.11 0.12
153 NASDAQ CTCXW Fri, Nov 4, 2022 0.20 0.20 0.20 0.20
152 NASDAQ CTCXW Fri, Oct 28, 2022 0.17 0.17 0.07 0.10
151 NASDAQ CTCXW Tue, Oct 25, 2022 0.22 0.22 0.17 0.17
150 NASDAQ CTCXW Fri, Oct 14, 2022 0.20 0.20 0.17 0.17
149 NASDAQ CTCXW Tue, Oct 11, 2022 0.21 0.21 0.21 0.21
148 NASDAQ CTCXW Mon, Oct 10, 2022 0.21 0.21 0.21 0.21
147 NASDAQ CTCXW Tue, Oct 4, 2022 0.24 0.25 0.24 0.24
146 NASDAQ CTCXW Tue, Sep 27, 2022 0.28 0.29 0.28 0.28
145 NASDAQ CTCXW Mon, Sep 26, 2022 0.29 0.29 0.28 0.28
144 NASDAQ CTCXW Wed, Sep 21, 2022 0.30 0.30 0.30 0.30
143 NASDAQ CTCXW Tue, Sep 20, 2022 0.30 0.30 0.30 0.30
142 NASDAQ CTCXW Fri, Sep 16, 2022 0.29 0.29 0.29 0.29
141 NASDAQ CTCXW Wed, Sep 14, 2022 0.31 0.32 0.26 0.30
140 NASDAQ CTCXW Fri, Sep 9, 2022 0.33 0.33 0.32 0.32
139 NASDAQ CTCXW Wed, Sep 7, 2022 0.34 0.34 0.34 0.34
138 NASDAQ CTCXW Tue, Sep 6, 2022 0.35 0.36 0.33 0.33
137 NASDAQ CTCXW Wed, Aug 31, 2022 0.38 0.40 0.38 0.40
136 NASDAQ CTCXW Thu, Aug 18, 2022 0.38 0.38 0.38 0.38
135 NASDAQ CTCXW Mon, Aug 8, 2022 0.32 0.32 0.32 0.32
134 NASDAQ CTCXW Thu, Aug 4, 2022 0.30 0.30 0.30 0.30
133 NASDAQ CTCXW Wed, Aug 3, 2022 0.30 0.30 0.30 0.30
132 NASDAQ CTCXW Mon, Aug 1, 2022 0.30 0.30 0.30 0.30
131 NASDAQ CTCXW Thu, Jul 28, 2022 0.31 0.31 0.31 0.31
130 NASDAQ CTCXW Wed, Jul 27, 2022 0.21 0.32 0.21 0.31
129 NASDAQ CTCXW Tue, Jul 26, 2022 0.31 0.31 0.30 0.31
128 NASDAQ CTCXW Mon, Jul 25, 2022 0.38 0.38 0.31 0.31
127 NASDAQ CTCXW Fri, Jul 22, 2022 0.39 0.39 0.39 0.39
126 NASDAQ CTCXW Wed, Jul 6, 2022 0.38 0.38 0.38 0.38
125 NASDAQ CTCXW Mon, Jun 27, 2022 0.39 0.39 0.39 0.39
124 NASDAQ CTCXW Thu, Jun 23, 2022 0.34 0.34 0.34 0.34
123 NASDAQ CTCXW Wed, Jun 22, 2022 0.40 0.40 0.40 0.40
122 NASDAQ CTCXW Tue, Jun 14, 2022 0.34 0.34 0.34 0.34
121 NASDAQ CTCXW Thu, Jun 9, 2022 0.34 0.34 0.34 0.34
120 NASDAQ CTCXW Wed, Jun 8, 2022 0.35 0.35 0.34 0.34
119 NASDAQ CTCXW Tue, Jun 7, 2022 0.36 0.36 0.34 0.34
118 NASDAQ CTCXW Wed, Jun 1, 2022 0.39 0.39 0.36 0.36
117 NASDAQ CTCXW Fri, May 20, 2022 0.38 0.52 0.34 0.37
116 NASDAQ CTCXW Thu, May 19, 2022 0.44 0.46 0.38 0.45
115 NASDAQ CTCXW Wed, May 18, 2022 0.48 0.48 0.34 0.37
114 NASDAQ CTCXW Tue, May 17, 2022 0.40 0.40 0.40 0.40
113 NASDAQ CTCXW Fri, May 13, 2022 0.45 0.45 0.37 0.37
112 NASDAQ CTCXW Thu, May 12, 2022 0.47 0.49 0.30 0.35
111 NASDAQ CTCXW Wed, May 11, 2022 0.47 0.47 0.47 0.47
110 NASDAQ CTCXW Tue, May 10, 2022 0.61 0.61 0.46 0.46
109 NASDAQ CTCXW Mon, May 9, 2022 0.64 0.64 0.60 0.60
108 NASDAQ CTCXW Fri, May 6, 2022 0.64 0.71 0.64 0.71
107 NASDAQ CTCXW Thu, May 5, 2022 0.68 0.68 0.65 0.65
106 NASDAQ CTCXW Wed, May 4, 2022 1.20 1.20 0.70 0.70
105 NASDAQ CTCXW Mon, May 2, 2022 0.64 0.75 0.64 0.75
104 NASDAQ CTCXW Fri, Apr 29, 2022 0.77 0.77 0.67 0.67
103 NASDAQ CTCXW Thu, Apr 28, 2022 1.01 1.01 0.72 0.72
102 NASDAQ CTCXW Wed, Apr 27, 2022 0.76 0.90 0.74 0.74
101 NASDAQ CTCXW Tue, Apr 26, 2022 1.06 1.32 0.74 0.80
100 NASDAQ CTCXW Mon, Apr 25, 2022 0.84 0.84 0.72 0.80
99 NASDAQ CTCXW Fri, Apr 22, 2022 0.78 0.79 0.76 0.79
98 NASDAQ CTCXW Thu, Apr 21, 2022 0.74 0.87 0.74 0.87
97 NASDAQ CTCXW Wed, Apr 20, 2022 0.93 0.93 0.76 0.76
96 NASDAQ CTCXW Tue, Apr 19, 2022 1.05 1.05 1.05 1.05
95 NASDAQ CTCXW Mon, Apr 18, 2022 0.88 1.21 0.76 0.87
94 NASDAQ CTCXW Thu, Apr 14, 2022 1.03 1.03 0.68 0.78
93 NASDAQ CTCXW Wed, Apr 13, 2022 1.09 1.09 0.71 0.84
92 NASDAQ CTCXW Mon, Apr 11, 2022 0.69 0.69 0.69 0.69
91 NASDAQ CTCXW Fri, Mar 25, 2022 0.71 0.71 0.71 0.71
90 NASDAQ CTCXW Tue, Mar 22, 2022 0.75 0.75 0.75 0.75
89 NASDAQ CTCXW Wed, Mar 16, 2022 0.72 0.72 0.72 0.72
88 NASDAQ CTCXW Mon, Mar 14, 2022 0.71 0.71 0.71 0.71
87 NASDAQ CTCXW Fri, Mar 11, 2022 0.71 0.71 0.71 0.71
86 NASDAQ CTCXW Thu, Mar 10, 2022 0.71 0.71 0.71 0.71
85 NASDAQ CTCXW Wed, Mar 9, 2022 0.71 0.71 0.71 0.71
84 NASDAQ CTCXW Tue, Mar 8, 2022 0.71 0.71 0.71 0.71
83 NASDAQ CTCXW Mon, Mar 7, 2022 0.71 0.71 0.71 0.71
82 NASDAQ CTCXW Tue, Mar 1, 2022 0.75 0.75 0.74 0.75
81 NASDAQ CTCXW Fri, Feb 25, 2022 0.71 0.71 0.71 0.71
80 NASDAQ CTCXW Wed, Feb 23, 2022 0.71 0.71 0.71 0.71
79 NASDAQ CTCXW Thu, Feb 17, 2022 0.74 0.74 0.74 0.74
78 NASDAQ CTCXW Tue, Feb 15, 2022 0.72 0.72 0.72 0.72
77 NASDAQ CTCXW Wed, Feb 9, 2022 0.77 0.77 0.76 0.76
76 NASDAQ CTCXW Tue, Feb 8, 2022 0.77 0.77 0.77 0.77
75 NASDAQ CTCXW Tue, Feb 1, 2022 0.75 0.77 0.75 0.76
74 NASDAQ CTCXW Mon, Jan 24, 2022 0.76 0.76 0.75 0.75
73 NASDAQ CTCXW Thu, Jan 20, 2022 0.80 0.80 0.80 0.80
72 NASDAQ CTCXW Wed, Jan 19, 2022 0.00 0.00 0.00 1.01
71 NASDAQ CTCXW Tue, Jan 18, 2022 1.01 1.01 1.01 1.01
70 NASDAQ CTCXW Fri, Jan 14, 2022 0.00 0.00 0.00 1.01
69 NASDAQ CTCXW Wed, Jan 12, 2022 0.98 1.01 0.97 1.01
68 NASDAQ CTCXW Tue, Jan 11, 2022 0.00 0.00 0.00 0.75
67 NASDAQ CTCXW Fri, Jan 7, 2022 0.00 0.00 0.00 0.75
66 NASDAQ CTCXW Thu, Jan 6, 2022 0.75 0.75 0.75 0.75
65 NASDAQ CTCXW Tue, Jan 4, 2022 0.76 0.76 0.76 0.76
64 NASDAQ CTCXW Mon, Jan 3, 2022 0.76 1.50 0.76 0.77
63 NASDAQ CTCXW Fri, Dec 31, 2021 0.00 0.00 0.00 0.75
62 NASDAQ CTCXW Thu, Dec 30, 2021 0.75 0.75 0.75 0.75
61 NASDAQ CTCXW Wed, Dec 29, 2021 0.75 0.79 0.75 0.79
60 NASDAQ CTCXW Tue, Dec 28, 2021 0.79 0.79 0.75 0.75
59 NASDAQ CTCXW Mon, Dec 27, 2021 0.80 0.80 0.79 0.79
58 NASDAQ CTCXW Thu, Dec 23, 2021 0.79 0.79 0.79 0.79
57 NASDAQ CTCXW Wed, Dec 22, 2021 0.79 0.79 0.79 0.79
56 NASDAQ CTCXW Tue, Dec 21, 2021 0.80 0.80 0.80 0.80
55 NASDAQ CTCXW Mon, Dec 20, 2021 0.80 1.25 0.80 0.80
54 NASDAQ CTCXW Fri, Dec 17, 2021 0.90 0.90 0.79 0.80
53 NASDAQ CTCXW Thu, Dec 16, 2021 0.86 0.86 0.86 0.86
52 NASDAQ CTCXW Wed, Dec 15, 2021 0.85 0.85 0.85 0.85
51 NASDAQ CTCXW Tue, Dec 14, 2021 0.85 0.93 0.85 0.88
50 NASDAQ CTCXW Fri, Dec 10, 2021 0.89 0.93 0.89 0.93
49 NASDAQ CTCXW Thu, Dec 9, 2021 0.95 0.95 0.95 0.95
48 NASDAQ CTCXW Wed, Dec 8, 2021 0.95 0.96 0.95 0.96
47 NASDAQ CTCXW Tue, Dec 7, 2021 0.90 0.92 0.90 0.92
46 NASDAQ CTCXW Mon, Dec 6, 2021 0.91 0.91 0.91 0.91
45 NASDAQ CTCXW Fri, Dec 3, 2021 0.95 0.95 0.95 0.95
44 NASDAQ CTCXW Thu, Dec 2, 2021 0.91 0.92 0.91 0.92
43 NASDAQ CTCXW Wed, Dec 1, 2021 0.92 0.95 0.92 0.92
42 NASDAQ CTCXW Tue, Nov 30, 2021 0.91 0.93 0.91 0.93
41 NASDAQ CTCXW Mon, Nov 29, 2021 0.92 0.92 0.92 0.92
40 NASDAQ CTCXW Fri, Nov 26, 2021 0.92 0.92 0.92 0.95
39 NASDAQ CTCXW Fri, Nov 19, 2021 0.94 0.95 0.94 0.95
38 NASDAQ CTCXW Thu, Nov 18, 2021 0.96 0.96 0.92 0.93
37 NASDAQ CTCXW Wed, Nov 17, 2021 1.00 1.00 1.00 1.00
36 NASDAQ CTCXW Tue, Nov 16, 2021 0.99 0.99 0.94 0.94
35 NASDAQ CTCXW Mon, Nov 15, 2021 0.99 0.99 0.99 0.99
34 NASDAQ CTCXW Fri, Nov 12, 2021 1.00 1.00 0.99 0.99
33 NASDAQ CTCXW Wed, Nov 10, 2021 0.99 0.99 0.99 0.99
32 NASDAQ CTCXW Tue, Nov 9, 2021 0.00 0.00 0.00 0.99
31 NASDAQ CTCXW Mon, Nov 8, 2021 0.99 0.99 0.99 0.99
30 NASDAQ CTCXW Fri, Nov 5, 2021 0.98 0.99 0.98 0.99
29 NASDAQ CTCXW Wed, Nov 3, 2021 1.00 1.00 0.98 0.99
28 NASDAQ CTCXW Tue, Nov 2, 2021 0.92 0.95 0.92 0.95
27 NASDAQ CTCXW Mon, Nov 1, 2021 0.95 1.11 0.92 0.92
26 NASDAQ CTCXW Fri, Oct 29, 2021 0.92 0.92 0.92 0.92
25 NASDAQ CTCXW Thu, Oct 28, 2021 0.94 1.16 0.91 1.00
24 NASDAQ CTCXW Wed, Oct 27, 2021 1.78 1.81 0.94 0.94
23 NASDAQ CTCXW Tue, Oct 26, 2021 0.94 0.94 0.93 0.93
22 NASDAQ CTCXW Mon, Oct 25, 2021 0.93 0.94 0.91 0.94
21 NASDAQ CTCXW Thu, Oct 21, 2021 0.92 0.92 0.91 0.91
20 NASDAQ CTCXW Wed, Oct 20, 2021 0.94 0.94 0.92 0.92
19 NASDAQ CTCXW Mon, Oct 18, 2021 0.96 0.96 0.94 0.95
18 NASDAQ CTCXW Fri, Oct 15, 2021 0.94 0.98 0.91 0.91
17 NASDAQ CTCXW Tue, Oct 12, 2021 1.00 1.00 0.94 0.94
16 NASDAQ CTCXW Mon, Oct 11, 2021 0.98 0.98 0.94 0.94
15 NASDAQ CTCXW Fri, Oct 8, 2021 0.99 0.99 0.99 0.99
14 NASDAQ CTCXW Thu, Oct 7, 2021 1.01 1.01 0.96 0.96
13 NASDAQ CTCXW Wed, Oct 6, 2021 0.98 0.99 0.98 0.99
12 NASDAQ CTCXW Tue, Oct 5, 2021 1.00 1.01 1.00 1.00
11 NASDAQ CTCXW Mon, Oct 4, 2021 1.05 1.05 0.99 1.01
10 NASDAQ CTCXW Fri, Oct 1, 2021 1.05 1.05 1.05 1.05
9 NASDAQ CTCXW Thu, Sep 30, 2021 1.05 1.05 1.05 1.05
8 NASDAQ CTCXW Wed, Sep 29, 2021 1.15 1.15 1.01 1.05
7 NASDAQ CTCXW Tue, Sep 28, 2021 1.15 1.15 1.14 1.14
6 NASDAQ CTCXW Mon, Sep 27, 2021 1.25 1.25 1.15 1.15
5 NASDAQ CTCXW Fri, Sep 24, 2021 1.20 1.20 1.18 1.18
4 NASDAQ CTCXW Thu, Sep 23, 2021 1.25 1.25 1.22 1.22
3 NASDAQ CTCXW Wed, Sep 22, 2021 1.25 1.25 1.25 1.25
2 NASDAQ CTCXW Tue, Sep 21, 2021 1.58 1.58 1.25 1.25
1 NASDAQ CTCXW Mon, Sep 20, 2021 1.55 1.55 1.55 1.55
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024