COtwo Advisors Physical E... (CTWO)
AMEX: CTWO
· Real-Time Price · USD
16.60
0.09 (0.55%)
At close: Aug 18, 2025, 2:57 PM
16.78
1.08%
After-hours: Aug 18, 2025, 02:57 PM EDT
CTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.60 | 16.78 | 16.60 | 16.78 | 16.78 | 1.64% | 157 |
| Aug 15, 2025 | 16.47 | 16.51 | 16.47 | 16.51 | 16.51 | 0.00% | 700 |
| Aug 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.84% | 393 |
| Aug 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% | 400 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.90% | 336 |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% | 606 |
| Aug 8, 2025 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | 2.07% | 606 |
| Aug 7, 2025 | 16.39 | 16.40 | 16.36 | 16.39 | 16.39 | 0.55% | 2,000 |
| Aug 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% | 504 |
| Aug 5, 2025 | 16.34 | 16.34 | 16.30 | 16.33 | 16.33 | 0.18% | 232 |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 300 |
| Aug 1, 2025 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | -1.39% | 2,903 |
| Jul 31, 2025 | 16.65 | 16.65 | 16.58 | 16.58 | 16.58 | -1.13% | 1,502 |
| Jul 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.89% | 100 |
| Jul 29, 2025 | 16.50 | 16.92 | 16.50 | 16.92 | 16.92 | 3.30% | 2,000 |
| Jul 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.49% | 301 |
| Jul 25, 2025 | 16.40 | 16.46 | 16.40 | 16.46 | 16.46 | 0.37% | 1,001 |
| Jul 24, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.80% | 711 |
| Jul 23, 2025 | 16.15 | 16.30 | 16.15 | 16.27 | 16.27 | 1.18% | 6,100 |
| Jul 22, 2025 | 16.10 | 16.15 | 16.08 | 16.08 | 16.08 | -1.35% | 1,300 |