Closing price on 10/9/2025
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.30 |
Volume |
11,100 |
Split-adjusted Price |
4.50 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
C92 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.30
|
4.50
|
11,100
|
|
10/8/2025
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
1,900
|
|
10/7/2025
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
14,100
|
|
10/6/2025
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.30
|
4.30
|
37,400
|
|
10/3/2025
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
9,600
|
|
10/2/2025
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
17,900
|
|
10/1/2025
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
28,100
|
|
9/30/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
59,700
|
|
9/29/2025
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.50
|
4.50
|
21,000
|
|
9/26/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.50
|
4.60
|
77,600
|
|
9/25/2025
|
+0.20 / +4.55%
|
4.40
|
4.80
|
4.30
|
4.60
|
4.60
|
4.60
|
78,900
|
|
9/24/2025
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
27,500
|
|
9/23/2025
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.10
|
4.50
|
4.40
|
4.50
|
60,900
|
|
9/22/2025
|
-0.50 / -10.00%
|
5.20
|
5.70
|
4.30
|
4.50
|
4.40
|
4.50
|
138,600
|
|
9/19/2025
|
+0.40 / +9.09%
|
5.00
|
5.00
|
4.70
|
4.80
|
5.00
|
4.80
|
229,500
|
|
9/18/2025
|
+0.50 / +12.82%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
273,900
|
|
9/17/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.20
|
3.90
|
4.20
|
64,200
|
|
9/16/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,400
|
|
9/15/2025
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
6,000
|
|
9/12/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
9/11/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
9/10/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,200
|
|
9/9/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2,000
|
|
9/8/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
6,600
|
|
9/5/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,500
|
|
9/4/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
7,100
|
|
9/3/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,400
|
|
8/29/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4,400
|
|
8/28/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,400
|
|
8/27/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
800
|
|
|