|
Closing price on 3/19/2026
|
|
| Open |
9.35 |
| High |
10.00 |
| Low |
9.35 |
| Volume |
410,700 |
| Split-adjusted Price |
9.71 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
-0.27 / -2.71%
|
9.35
|
10.00
|
9.35
|
9.71
|
9.96
|
9.71
|
410,700
|
|
|
3/18/2026
|
+0.28 / +2.89%
|
10.25
|
10.25
|
9.70
|
9.98
|
9.96
|
9.98
|
146,300
|
|
|
3/17/2026
|
+0.05 / +0.52%
|
9.50
|
9.70
|
8.98
|
9.70
|
9.43
|
9.70
|
17,300
|
|
|
3/16/2026
|
+0.15 / +1.58%
|
9.75
|
9.75
|
9.56
|
9.65
|
9.66
|
9.65
|
11,700
|
|
|
3/13/2026
|
+0.28 / +3.04%
|
9.20
|
9.77
|
9.20
|
9.50
|
9.50
|
9.50
|
7,200
|
|
|
3/12/2026
|
+0.02 / +0.22%
|
9.20
|
9.30
|
9.20
|
9.22
|
9.25
|
9.22
|
14,100
|
|
|
3/11/2026
|
+0.25 / +2.79%
|
9.00
|
9.28
|
9.00
|
9.20
|
9.10
|
9.20
|
14,100
|
|
|
3/10/2026
|
+0.02 / +0.22%
|
9.00
|
9.00
|
8.95
|
8.95
|
8.99
|
8.95
|
7,700
|
|
|
3/9/2026
|
-0.67 / -6.98%
|
9.35
|
9.35
|
8.93
|
8.93
|
8.94
|
8.93
|
36,800
|
|
|
3/6/2026
|
-0.01 / -0.10%
|
9.61
|
9.61
|
9.45
|
9.60
|
9.55
|
9.60
|
14,900
|
|
|
3/5/2026
|
-0.19 / -1.94%
|
9.79
|
9.80
|
9.60
|
9.61
|
9.73
|
9.61
|
14,100
|
|
|
3/4/2026
|
-0.15 / -1.51%
|
9.80
|
9.86
|
9.50
|
9.80
|
9.81
|
9.80
|
18,600
|
|
|
3/3/2026
|
-0.01 / -0.10%
|
9.90
|
10.00
|
9.70
|
9.95
|
9.95
|
9.95
|
270,300
|
|
|
3/2/2026
|
+0.01 / +0.10%
|
9.90
|
9.99
|
9.70
|
9.96
|
9.95
|
9.96
|
118,500
|
|
|
2/27/2026
|
+0.05 / +0.51%
|
9.90
|
9.95
|
9.85
|
9.95
|
9.90
|
9.95
|
71,300
|
|
|
2/26/2026
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.93
|
9.90
|
59,700
|
|
|
2/25/2026
|
0.00 / 0.00%
|
9.95
|
9.97
|
9.80
|
9.95
|
9.92
|
9.95
|
70,000
|
|
|
2/24/2026
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.80
|
9.95
|
9.97
|
9.95
|
113,900
|
|
|
2/23/2026
|
+0.05 / +0.51%
|
9.90
|
10.00
|
9.88
|
9.95
|
9.98
|
9.95
|
88,800
|
|
|
2/13/2026
|
+0.43 / +4.54%
|
9.47
|
10.10
|
9.47
|
9.90
|
9.94
|
9.90
|
117,300
|
|
|
2/12/2026
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.40
|
9.47
|
9.46
|
9.47
|
4,700
|
|
|
2/11/2026
|
-0.01 / -0.11%
|
9.30
|
9.50
|
9.30
|
9.49
|
9.46
|
9.49
|
1,500
|
|
|
2/10/2026
|
+0.19 / +2.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,600
|
|
|
2/9/2026
|
-0.23 / -2.41%
|
9.54
|
9.60
|
9.22
|
9.31
|
9.34
|
9.31
|
45,500
|
|
|
2/6/2026
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.45
|
9.54
|
9.50
|
9.54
|
13,200
|
|
|
2/5/2026
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.50
|
9.59
|
9.53
|
9.59
|
7,500
|
|
|
2/4/2026
|
0.00 / 0.00%
|
9.73
|
9.73
|
9.50
|
9.60
|
9.53
|
9.60
|
38,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
9.60
|
41,200
|
|
|
2/2/2026
|
-0.15 / -1.54%
|
9.75
|
9.75
|
9.50
|
9.60
|
9.62
|
9.60
|
14,600
|
|
|
1/30/2026
|
-0.05 / -0.51%
|
9.80
|
9.80
|
9.71
|
9.75
|
9.74
|
9.75
|
7,100
|
|
|