COtwo Advisors Physical E... (CTWO)
AMEX: CTWO
· Real-Time Price · USD
17.80
0.00 (0.00%)
At close: Sep 10, 2025, 11:35 AM
17.82
0.14%
Pre-market: Sep 10, 2025, 11:35 AM EDT
CTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | 2,802 |
| 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 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.71% | 2,240 |
| Aug 29, 2025 | 16.80 | 16.83 | 16.80 | 16.83 | 16.83 | 0.78% | 600 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 500 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% | 500 |
| Aug 26, 2025 | 16.75 | 16.76 | 16.75 | 16.76 | 16.76 | 0.36% | 500 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.18% | 500 |
| Aug 22, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.00% | 191 |
| Aug 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.39% | 191 |
| Aug 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 200 |
| Aug 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.07% | 300 |
| Aug 18, 2025 | 16.60 | 16.78 | 16.60 | 16.78 | 16.78 | 1.64% | 200 |
| 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 |