|
Closing price on 1/5/2026
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
15,500 |
| Split-adjusted Price |
9.70 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.30 / -3.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.89
|
9.70
|
15,500
|
|
|
12/31/2025
|
+0.01 / +0.10%
|
10.00
|
10.05
|
9.80
|
10.00
|
9.96
|
10.00
|
30,800
|
|
|
12/30/2025
|
0.00 / 0.00%
|
9.34
|
10.05
|
9.34
|
9.99
|
9.95
|
9.99
|
21,500
|
|
|
12/29/2025
|
+0.36 / +3.74%
|
9.63
|
10.20
|
9.40
|
9.99
|
9.71
|
9.99
|
48,900
|
|
|
12/26/2025
|
+0.63 / +7.00%
|
9.00
|
9.63
|
9.00
|
9.63
|
9.12
|
9.63
|
29,500
|
|
|
12/25/2025
|
+0.11 / +1.24%
|
8.89
|
9.00
|
8.88
|
9.00
|
8.89
|
9.00
|
19,900
|
|
|
12/24/2025
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.85
|
8.89
|
8.88
|
8.89
|
9,700
|
|
|
12/23/2025
|
-0.10 / -1.11%
|
8.99
|
8.99
|
8.88
|
8.89
|
8.91
|
8.89
|
6,800
|
|
|
12/22/2025
|
-0.01 / -0.11%
|
9.26
|
9.26
|
8.96
|
8.99
|
9.01
|
8.99
|
4,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6,200
|
|
|
12/18/2025
|
-0.01 / -0.11%
|
9.01
|
9.01
|
8.98
|
9.00
|
9.00
|
9.00
|
12,400
|
|
|
12/17/2025
|
+0.01 / +0.11%
|
9.29
|
9.29
|
9.00
|
9.01
|
9.01
|
9.01
|
12,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
9.33
|
9.33
|
9.00
|
9.00
|
9.16
|
9.00
|
12,300
|
|
|
12/15/2025
|
-0.25 / -2.70%
|
9.25
|
9.25
|
8.63
|
9.00
|
8.97
|
9.00
|
15,500
|
|
|
12/12/2025
|
0.00 / 0.00%
|
9.32
|
9.32
|
9.24
|
9.25
|
9.25
|
9.25
|
11,300
|
|
|
12/11/2025
|
-0.44 / -4.54%
|
9.63
|
9.63
|
9.25
|
9.25
|
9.30
|
9.25
|
23,900
|
|
|
12/10/2025
|
+0.19 / +2.00%
|
9.47
|
9.69
|
9.45
|
9.69
|
9.50
|
9.69
|
2,300
|
|
|
12/9/2025
|
-0.10 / -1.04%
|
9.51
|
9.51
|
9.37
|
9.50
|
9.42
|
9.50
|
50,100
|
|
|
12/8/2025
|
-0.08 / -0.83%
|
9.68
|
9.80
|
9.40
|
9.60
|
9.63
|
9.60
|
33,100
|
|
|
12/5/2025
|
+0.03 / +0.31%
|
9.61
|
9.79
|
9.61
|
9.68
|
9.67
|
9.68
|
33,500
|
|
|
12/4/2025
|
-0.03 / -0.31%
|
9.68
|
9.75
|
9.65
|
9.65
|
9.68
|
9.65
|
59,000
|
|
|
12/3/2025
|
-0.21 / -2.12%
|
9.80
|
9.80
|
9.60
|
9.68
|
9.69
|
9.68
|
57,400
|
|
|
12/2/2025
|
-0.03 / -0.30%
|
9.92
|
9.92
|
9.70
|
9.89
|
9.73
|
9.89
|
23,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
9.92
|
9.95
|
9.60
|
9.92
|
9.75
|
9.92
|
20,600
|
|
|
11/28/2025
|
+0.02 / +0.20%
|
9.90
|
9.95
|
9.85
|
9.92
|
9.90
|
9.92
|
33,500
|
|
|
11/27/2025
|
-0.01 / -0.10%
|
9.90
|
9.99
|
9.80
|
9.90
|
9.85
|
9.90
|
30,000
|
|
|
11/26/2025
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.80
|
9.91
|
9.86
|
9.91
|
34,000
|
|
|
11/25/2025
|
-0.03 / -0.30%
|
9.99
|
9.99
|
9.70
|
9.96
|
9.90
|
9.96
|
19,800
|
|
|
11/24/2025
|
+0.01 / +0.10%
|
9.98
|
9.99
|
9.90
|
9.99
|
9.97
|
9.99
|
8,700
|
|
|
11/21/2025
|
-0.02 / -0.20%
|
9.95
|
10.00
|
9.90
|
9.98
|
9.91
|
9.98
|
44,400
|
|
|