COtwo Advisors Physical E... (CTWO)
AMEX: CTWO
· Real-Time Price · USD
17.82
-0.00 (-0.03%)
At close: Oct 01, 2025, 10:52 AM
CTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% | 568 |
| Sep 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.42% | 600 |
| Sep 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.11% | 600 |
| Sep 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% | 100 |
| Sep 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.56% | 100 |
| Sep 23, 2025 | 17.90 | 17.98 | 17.90 | 17.98 | 17.98 | 1.01% | 100 |
| Sep 22, 2025 | 17.76 | 17.80 | 17.76 | 17.80 | 17.80 | -1.17% | 701 |
| Sep 19, 2025 | 17.95 | 18.01 | 17.95 | 18.01 | 18.01 | -0.39% | 103 |
| Sep 18, 2025 | 17.20 | 18.17 | 17.20 | 18.08 | 18.08 | 0.44% | 706 |
| Sep 17, 2025 | 18.07 | 18.10 | 18.00 | 18.00 | 18.00 | -0.83% | 874 |
| Sep 16, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | 1.11% | 900 |
| Sep 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.58% | 50 |
| Sep 12, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.51% | 100 |
| Sep 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.40% | 5,778 |
| Sep 10, 2025 | 17.80 | 17.83 | 17.80 | 17.83 | 17.83 | 0.17% | 5,800 |
| Sep 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | 1,133 |
| Sep 8, 2025 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 0.39% | 2,802 |
| Sep 5, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.60% | 100 |
| Sep 4, 2025 | 17.41 | 17.45 | 17.41 | 17.45 | 17.45 | 0.87% | 3,100 |
| Sep 3, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 2.06% | 4,500 |
Page 1 of 4