|
Closing price on 1/6/2026
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
40,300 |
| Split-adjusted Price |
10.45 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
-0.05 / -0.48%
|
10.90
|
10.90
|
10.00
|
10.45
|
10.46
|
10.45
|
40,300
|
|
|
1/5/2026
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.58
|
10.50
|
13,800
|
|
|
12/31/2025
|
-0.35 / -3.14%
|
11.00
|
11.05
|
10.80
|
10.80
|
10.93
|
10.80
|
22,500
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
14,500
|
|
|
12/29/2025
|
-0.10 / -0.89%
|
10.70
|
11.25
|
10.50
|
11.15
|
10.87
|
11.15
|
46,300
|
|
|
12/26/2025
|
-0.45 / -3.85%
|
11.75
|
12.00
|
10.90
|
11.25
|
11.53
|
11.25
|
78,100
|
|
|
12/25/2025
|
-0.15 / -0.64%
|
23.65
|
23.95
|
22.80
|
23.35
|
23.42
|
11.68
|
90,900
|
|
|
12/24/2025
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.88
|
11.75
|
85,400
|
|
|
12/23/2025
|
-0.75 / -3.03%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.28
|
12.00
|
104,200
|
|
|
12/22/2025
|
-0.15 / -0.60%
|
25.40
|
25.40
|
24.70
|
24.75
|
25.01
|
12.38
|
31,400
|
|
|
12/19/2025
|
-0.10 / -0.40%
|
25.00
|
25.50
|
24.90
|
24.90
|
25.02
|
12.45
|
53,200
|
|
|
12/18/2025
|
-0.95 / -3.66%
|
25.40
|
25.90
|
24.65
|
25.00
|
24.90
|
12.50
|
62,800
|
|
|
12/17/2025
|
-1.90 / -6.82%
|
27.00
|
27.55
|
25.95
|
25.95
|
26.19
|
12.98
|
248,800
|
|
|
12/16/2025
|
+0.30 / +1.09%
|
27.60
|
28.50
|
27.15
|
27.85
|
27.58
|
13.93
|
52,200
|
|
|
12/15/2025
|
+1.80 / +6.99%
|
26.30
|
27.55
|
26.30
|
27.55
|
27.51
|
13.78
|
454,400
|
|
|
12/12/2025
|
-0.45 / -1.72%
|
25.60
|
26.45
|
25.60
|
25.75
|
25.79
|
12.88
|
14,200
|
|
|
12/11/2025
|
+0.40 / +1.55%
|
25.80
|
26.50
|
25.80
|
26.20
|
25.99
|
13.10
|
34,000
|
|
|
12/10/2025
|
-1.10 / -4.09%
|
26.90
|
26.90
|
25.80
|
25.80
|
26.31
|
12.90
|
8,600
|
|
|
12/9/2025
|
+0.20 / +0.75%
|
26.55
|
26.90
|
26.40
|
26.90
|
26.56
|
13.45
|
9,200
|
|
|
12/8/2025
|
+0.65 / +2.50%
|
26.25
|
27.80
|
26.05
|
26.70
|
26.56
|
13.35
|
44,000
|
|
|
12/5/2025
|
-0.05 / -0.19%
|
26.40
|
26.40
|
26.00
|
26.05
|
26.08
|
13.03
|
17,200
|
|
|
12/4/2025
|
-0.10 / -0.38%
|
26.60
|
26.60
|
25.90
|
26.10
|
26.04
|
13.05
|
14,800
|
|
|
12/3/2025
|
+0.20 / +0.77%
|
26.45
|
26.45
|
25.65
|
26.20
|
25.97
|
13.10
|
33,400
|
|
|
12/2/2025
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.60
|
26.00
|
26.19
|
13.00
|
32,900
|
|
|
12/1/2025
|
+0.20 / +0.78%
|
26.10
|
26.80
|
25.85
|
26.00
|
26.33
|
13.00
|
38,500
|
|
|
11/28/2025
|
+0.25 / +0.98%
|
25.45
|
25.80
|
25.00
|
25.80
|
25.39
|
12.90
|
40,400
|
|
|
11/27/2025
|
+0.05 / +0.20%
|
25.50
|
25.60
|
25.00
|
25.55
|
25.33
|
12.78
|
9,900
|
|
|
11/26/2025
|
+0.35 / +1.39%
|
25.10
|
25.50
|
24.90
|
25.50
|
25.25
|
12.75
|
38,900
|
|
|
11/25/2025
|
+0.10 / +0.40%
|
24.90
|
25.30
|
24.80
|
25.15
|
25.08
|
12.58
|
18,900
|
|
|
11/24/2025
|
+0.45 / +1.83%
|
24.65
|
25.05
|
24.65
|
25.05
|
24.85
|
12.53
|
26,000
|
|
|