CTWO Historical Prices

NYSE: CTWOCOtwo Advisors LLCMiscellaneous SectorETFUSD

19.20+0.20 (+1.05%)

At close: Sep 17, 10:46 AM ET · Delayed 15 min

CTWO price history

The price history for Common units (CTWO) on this page begins on June 16, 2025, when the stock closed at $17.15; it most recently closed at $19.00 on October 5, 2026. The highest price in this record is $23.30, reached on January 12, 2026; the latest close is 18.5% below that peak. In the last 12 months alone, CTWO has gained 4.1%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CTWO returns

1 week

+0.13%

1 month

-1.17%

3 months

+11.76%

6 months

+19.31%

Year to date

-4.28%

1 year

+4.11%

CTWO price return, excluding dividends.

CTWO annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	19.98	19.00	23.30	15.50	-4.88%
2025*	17.15	19.98	20.00	15.76	+16.51%

CTWO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	19.00	19.00	19.00	19.00	+2.15%	100
Oct 5, 2026	18.60	18.60	18.60	18.60	-0.67%	100
Oct 2, 2026	18.73	18.73	18.73	18.73	-1.45%	100
Oct 1, 2026	19.00	19.00	19.00	19.00	+0.80%	100
Sep 30, 2026	18.85	18.85	18.85	18.85	-0.66%	100
Sep 29, 2026	18.98	18.98	18.98	18.98	-1.04%	100
Sep 28, 2026	19.18	19.18	19.18	19.18	-1.03%	100
Sep 25, 2026	19.38	19.38	19.38	19.38	+1.04%	100
Sep 24, 2026	19.18	19.18	19.18	19.18	0.00%	100
Sep 23, 2026	19.18	19.18	19.18	19.18	-0.26%	100
Sep 22, 2026	19.23	19.23	19.23	19.23	-0.52%	100
Sep 21, 2026	19.33	19.33	19.33	19.33	+0.39%	100
Sep 18, 2026	19.25	19.25	19.25	19.25	+1.18%	100
Sep 17, 2026	18.96	19.03	18.96	19.03	0.00%	100
Sep 16, 2026	18.90	19.03	18.90	19.03	-1.17%	400
Sep 15, 2026	19.25	19.25	19.25	19.25	-2.04%	100
Sep 14, 2026	19.65	19.65	19.65	19.65	+2.08%	100
Sep 11, 2026	19.25	19.25	19.25	19.25	0.00%	100
Sep 10, 2026	19.25	19.25	19.25	19.25	0.00%	100
Sep 9, 2026	19.25	19.25	19.25	19.25	+0.13%	100
Sep 8, 2026	19.23	19.23	19.23	19.23	+1.72%	100
Sep 4, 2026	18.90	18.90	18.90	18.90	+0.80%	100
Sep 3, 2026	18.75	18.75	18.75	18.75	-0.79%	100
Sep 2, 2026	18.90	18.90	18.90	18.90	+1.20%	100
Sep 1, 2026	18.68	18.68	18.68	18.68	+0.13%	100
Aug 31, 2026	18.65	18.65	18.65	18.65	+0.27%	100
Aug 28, 2026	18.53	18.60	18.53	18.60	+0.40%	100
Aug 27, 2026	18.53	18.53	18.53	18.53	-1.46%	100
Aug 26, 2026	18.80	18.80	18.80	18.80	-0.40%	100
Aug 25, 2026	18.88	18.88	18.88	18.88	-1.05%	100
Aug 24, 2026	18.98	19.08	18.98	19.08	+1.73%	300
Aug 21, 2026	18.69	18.75	18.69	18.75	+1.49%	300
Aug 20, 2026	18.48	18.48	18.48	18.48	+0.68%	100
Aug 19, 2026	18.35	18.35	18.35	18.35	0.00%	100
Aug 18, 2026	18.42	18.45	18.35	18.35	+0.55%	1.70K
Aug 17, 2026	18.25	18.25	18.25	18.25	-0.68%	100
Aug 14, 2026	18.38	18.38	18.38	18.38	0.00%	100
Aug 13, 2026	18.38	18.38	18.38	18.38	+0.68%	100
Aug 12, 2026	18.25	18.25	18.25	18.25	-1.08%	100
Aug 11, 2026	18.45	18.45	18.45	18.45	+0.82%	100
Aug 10, 2026	18.18	18.30	18.18	18.30	-0.14%	100
Aug 7, 2026	18.33	18.33	18.33	18.33	0.00%	0
Aug 6, 2026	18.33	18.33	18.33	18.33	0.00%	100
Aug 5, 2026	18.33	18.33	18.33	18.33	+0.69%	100
Aug 4, 2026	18.20	18.20	18.20	18.20	+0.28%	100
Aug 3, 2026	18.15	18.15	18.15	18.15	-0.41%	100
Jul 31, 2026	18.20	18.23	18.10	18.23	-0.68%	4.40K
Jul 30, 2026	18.25	18.35	18.25	18.35	+0.27%	200
Jul 29, 2026	18.25	18.30	18.11	18.30	-0.68%	1.30K
Jul 28, 2026	18.43	18.43	18.43	18.43	-0.32%	100
Jul 27, 2026	18.49	18.66	18.45	18.49	-1.31%	900
Jul 24, 2026	18.70	18.90	18.70	18.73	+0.16%	1.30K
Jul 23, 2026	19.50	20.11	18.50	18.70	-2.60%	1.90K
Jul 22, 2026	18.70	19.55	18.70	19.20	+4.43%	2.40K
Jul 21, 2026	18.39	18.39	18.39	18.39	+0.05%	100
Jul 20, 2026	19.07	19.07	18.29	18.38	+0.63%	33.50K
Jul 17, 2026	17.80	19.10	17.80	18.26	+2.02%	6.00K
Jul 16, 2026	18.04	18.66	17.86	17.90	-2.12%	3.20K
Jul 15, 2026	17.92	20.09	17.92	18.29	+3.89%	11.20K
Jul 14, 2026	17.30	17.95	17.30	17.60	+3.83%	2.80K
Jul 13, 2026	16.80	16.95	16.80	16.95	+0.59%	100
Jul 10, 2026	16.85	16.85	16.85	16.85	0.00%	100
Jul 9, 2026	16.85	16.85	16.85	16.85	-0.30%	100
Jul 8, 2026	16.90	16.90	16.90	16.90	-0.59%	100
Jul 7, 2026	17.00	17.00	17.00	17.00	0.00%	100
Jul 6, 2026	17.00	17.00	17.00	17.00	0.00%	100
Jul 2, 2026	16.85	17.00	16.85	17.00	-0.73%	100
Jul 1, 2026	17.13	17.13	17.13	17.13	+0.29%	100
Jun 30, 2026	17.08	17.08	17.08	17.08	+2.25%	100
Jun 29, 2026	16.70	16.70	16.70	16.70	-1.47%	100
Jun 26, 2026	16.95	16.95	16.95	16.95	-0.59%	100
Jun 25, 2026	17.05	17.05	17.05	17.05	0.00%	100
Jun 24, 2026	16.85	17.05	16.85	17.05	-0.58%	200
Jun 23, 2026	17.15	17.15	17.15	17.15	0.00%	0
Jun 22, 2026	17.15	17.15	17.15	17.15	+0.29%	100
Jun 18, 2026	17.10	17.10	17.10	17.10	0.00%	100
Jun 17, 2026	17.10	17.10	17.10	17.10	-0.15%	100
Jun 16, 2026	17.13	17.13	17.13	17.13	-0.87%	100
Jun 15, 2026	17.25	17.28	17.25	17.28	+3.44%	400
Jun 12, 2026	16.70	16.70	16.70	16.70	-0.45%	100
Jun 11, 2026	16.78	16.78	16.78	16.78	-0.15%	100
Jun 10, 2026	16.80	16.80	16.80	16.80	+0.15%	200
Jun 9, 2026	16.78	16.78	16.78	16.78	-1.76%	0
Jun 8, 2026	17.04	17.08	17.00	17.08	-0.87%	300
Jun 5, 2026	17.23	17.23	17.23	17.23	0.00%	100
Jun 4, 2026	17.23	17.23	17.23	17.23	+2.38%	100
Jun 3, 2026	16.83	16.83	16.83	16.83	+2.00%	0
Jun 2, 2026	17.15	17.15	16.50	16.50	-5.61%	1.10K
Jun 1, 2026	17.48	17.48	17.48	17.48	-0.57%	100
May 29, 2026	17.50	17.58	17.50	17.58	+1.59%	200
May 28, 2026	17.30	17.30	17.30	17.30	+0.29%	0
May 27, 2026	17.14	17.25	17.10	17.25	0.00%	500
May 26, 2026	17.21	17.25	17.20	17.25	+1.77%	300
May 22, 2026	16.95	16.95	16.95	16.95	-0.15%	100
May 21, 2026	16.98	16.98	16.98	16.98	-0.88%	100
May 20, 2026	16.95	17.30	16.95	17.13	+3.32%	2.00K
May 19, 2026	16.58	16.58	16.58	16.58	0.00%	0
May 18, 2026	16.58	16.58	16.58	16.58	0.00%	0
May 15, 2026	16.58	16.58	16.58	16.58	0.00%	0
May 14, 2026	16.58	16.58	16.58	16.58	-1.19%	100
May 13, 2026	16.80	16.80	16.78	16.78	-1.36%	200
May 12, 2026	17.01	17.01	17.01	17.01	+0.93%	100
May 11, 2026	16.85	16.85	16.85	16.85	+1.25%	100
May 8, 2026	16.75	16.75	16.60	16.64	-0.79%	200
May 7, 2026	16.78	16.78	16.78	16.78	-0.15%	100
May 6, 2026	16.80	16.80	16.80	16.80	+0.15%	100
May 5, 2026	16.78	16.78	16.78	16.78	+1.21%	100
May 4, 2026	16.58	16.58	16.58	16.58	-1.04%	100
May 1, 2026	16.75	16.75	16.75	16.75	-0.74%	300
Apr 30, 2026	16.88	16.88	16.88	16.88	-0.59%	100
Apr 29, 2026	16.98	16.98	16.98	16.98	+0.30%	100
Apr 28, 2026	16.93	16.93	16.93	16.93	0.00%	0
Apr 27, 2026	16.93	16.93	16.93	16.93	-0.15%	100
Apr 24, 2026	17.00	17.00	16.95	16.95	+1.19%	200
Apr 23, 2026	16.75	16.75	16.75	16.75	-0.45%	100
Apr 22, 2026	16.83	16.83	16.83	16.83	-0.44%	100
Apr 21, 2026	16.90	16.90	16.90	16.90	-0.59%	100
Apr 20, 2026	17.00	17.00	17.00	17.00	+1.49%	200
Apr 17, 2026	16.75	16.75	16.75	16.75	+1.67%	100
Apr 16, 2026	16.48	16.48	16.48	16.48	0.00%	100
Apr 15, 2026	16.70	16.70	16.48	16.48	+0.30%	200
Apr 14, 2026	16.43	16.43	16.43	16.43	+1.70%	100
Apr 13, 2026	16.15	16.15	16.15	16.15	-1.07%	100
Apr 10, 2026	16.34	16.40	16.33	16.33	+1.08%	1.00K
Apr 9, 2026	16.15	16.15	16.15	16.15	+0.31%	100
Apr 8, 2026	16.10	16.10	16.10	16.10	+1.10%	100
Apr 7, 2026	15.93	15.93	15.93	15.93	-0.16%	100
Apr 6, 2026	15.95	15.95	15.95	15.95	+1.75%	100
Apr 2, 2026	15.68	15.68	15.68	15.68	-3.54%	100
Apr 1, 2026	16.50	16.50	16.25	16.25	+3.01%	1.70K
Mar 31, 2026	15.78	15.78	15.78	15.78	-0.47%	100
Mar 30, 2026	16.00	16.00	15.75	15.85	+0.63%	800
Mar 27, 2026	15.75	15.75	15.75	15.75	-0.32%	100
Mar 26, 2026	15.80	15.80	15.80	15.80	-2.02%	100
Mar 25, 2026	15.75	16.49	15.75	16.13	+1.57%	600
Mar 24, 2026	15.75	15.88	15.75	15.88	+0.79%	500
Mar 23, 2026	16.55	16.55	15.50	15.75	0.00%	1.60K
Mar 20, 2026	16.00	16.00	15.75	15.75	+0.64%	1.00K
Mar 19, 2026	16.75	17.51	15.65	15.65	-8.75%	6.50K
Mar 18, 2026	17.19	17.50	16.25	17.15	+0.59%	5.50K
Mar 17, 2026	17.05	17.05	17.05	17.05	-2.57%	100
Mar 16, 2026	17.50	17.50	17.50	17.50	+0.72%	100
Mar 13, 2026	17.38	17.38	17.38	17.38	-0.29%	100
Mar 12, 2026	17.43	17.43	17.43	17.43	+0.29%	100
Mar 11, 2026	17.38	17.38	17.38	17.38	-1.42%	100
Mar 10, 2026	17.50	17.63	17.50	17.63	+0.03%	600
Mar 9, 2026	17.62	17.62	17.62	17.62	+3.46%	300
Mar 6, 2026	17.50	17.80	16.51	17.03	+0.18%	4.70K
Mar 5, 2026	17.95	19.25	17.00	17.00	-4.90%	5.00K
Mar 4, 2026	18.15	18.25	17.88	17.88	-0.28%	500
Mar 3, 2026	18.00	18.49	17.93	17.93	-2.32%	2.90K
Mar 2, 2026	18.35	18.35	18.35	18.35	-2.39%	100
Feb 27, 2026	18.80	19.00	18.80	18.80	+1.62%	300
Feb 26, 2026	18.50	18.50	18.50	18.50	-3.65%	100
Feb 25, 2026	19.20	19.20	19.20	19.20	-2.04%	100
Feb 24, 2026	19.50	20.00	19.49	19.60	+0.38%	1.80K
Feb 23, 2026	19.13	20.15	18.99	19.53	-3.51%	11.10K
Feb 20, 2026	19.79	20.40	19.79	20.24	+2.74%	5.80K
Feb 19, 2026	18.72	19.98	18.72	19.70	+5.15%	5.10K
Feb 18, 2026	19.00	19.00	17.93	18.73	-0.66%	7.40K
Feb 17, 2026	19.50	19.50	18.60	18.86	-4.77%	4.50K
Feb 13, 2026	20.10	20.40	19.70	19.80	-2.94%	1.90K
Feb 12, 2026	19.00	20.61	18.95	20.40	+2.67%	7.40K
Feb 11, 2026	19.00	19.87	18.97	19.87	+1.87%	1.00K
Feb 10, 2026	19.50	20.54	19.47	19.51	-0.74%	2.60K
Feb 9, 2026	19.65	19.65	19.65	19.65	+2.08%	100
Feb 6, 2026	19.47	19.47	19.25	19.25	-2.56%	200
Feb 5, 2026	20.49	20.50	19.76	19.76	-3.63%	1.00K
Feb 4, 2026	20.60	20.60	20.50	20.50	-2.15%	200
Feb 3, 2026	21.55	21.80	20.95	20.95	-1.32%	5.30K
Feb 2, 2026	21.50	21.74	21.23	21.23	-1.53%	2.50K
Jan 30, 2026	21.75	22.70	21.55	21.56	-3.75%	15.00K
Jan 29, 2026	20.80	22.50	20.80	22.40	+6.79%	9.50K
Jan 28, 2026	20.98	21.94	20.98	20.98	+0.53%	4.50K
Jan 27, 2026	20.80	21.27	20.80	20.87	+2.78%	1.50K
Jan 26, 2026	20.60	20.60	20.02	20.30	-5.05%	1.50K
Jan 23, 2026	21.38	21.38	21.38	21.38	-0.82%	100
Jan 22, 2026	21.80	22.32	21.56	21.56	+0.26%	20.80K
Jan 21, 2026	21.25	21.92	21.00	21.50	-0.58%	4.70K
Jan 20, 2026	20.80	21.75	20.20	21.63	-3.24%	2.90K
Jan 16, 2026	21.45	23.30	21.20	22.35	+4.44%	14.80K
Jan 15, 2026	20.12	21.40	19.83	21.40	+6.63%	11.90K
Jan 14, 2026	20.07	20.07	20.07	20.07	0.00%	0
Jan 13, 2026	20.07	20.07	20.07	20.07	+0.50%	100
Jan 12, 2026	19.97	19.97	19.97	19.97	-0.03%	100
Jan 9, 2026	19.85	19.98	19.85	19.98	+1.10%	100
Jan 8, 2026	19.76	19.76	19.76	19.76	+0.02%	100
Jan 7, 2026	19.75	19.75	19.75	19.75	-0.54%	100
Jan 6, 2026	19.86	19.86	19.86	19.86	+0.33%	0
Jan 5, 2026	19.80	19.80	19.80	19.80	-0.90%	100
Jan 2, 2026	19.98	19.98	19.98	19.98	+0.63%	100
Dec 31, 2025	19.85	19.85	19.85	19.85	-0.10%	0
Dec 30, 2025	19.87	19.87	19.87	19.87	-0.15%	0
Dec 29, 2025	19.90	19.90	19.90	19.90	+0.13%	100
Dec 26, 2025	19.88	19.88	19.88	19.88	+0.25%	300
Dec 24, 2025	20.00	20.00	19.83	19.83	+0.63%	100
Dec 23, 2025	19.70	19.70	19.70	19.70	+0.90%	0
Dec 22, 2025	19.53	19.53	19.53	19.53	0.00%	100
Dec 19, 2025	19.53	19.53	19.53	19.53	+0.98%	0
Dec 18, 2025	19.34	19.34	19.34	19.34	+3.15%	0
Dec 17, 2025	18.46	18.75	17.55	18.75	-4.48%	1.90K
Dec 16, 2025	19.65	19.65	19.63	19.63	0.00%	200
Dec 15, 2025	19.65	19.65	19.63	19.63	+0.74%	300
Dec 12, 2025	19.48	19.48	19.48	19.48	-0.36%	200
Dec 11, 2025	19.60	19.60	19.50	19.55	+2.49%	300
Dec 10, 2025	19.10	19.10	19.08	19.08	0.00%	100
Dec 9, 2025	19.08	19.08	19.08	19.08	0.00%	0
Dec 8, 2025	19.08	19.08	19.08	19.08	+0.26%	100
Dec 5, 2025	19.03	19.03	19.03	19.03	-0.13%	100
Dec 4, 2025	19.10	19.10	19.05	19.05	+0.79%	100
Dec 3, 2025	18.90	18.90	18.90	18.90	+0.13%	100
Dec 2, 2025	18.80	19.10	18.80	18.88	-1.69%	400
Dec 1, 2025	19.20	19.20	19.20	19.20	+0.52%	100
Nov 28, 2025	18.90	19.10	18.90	19.10	+1.33%	2.00K
Nov 26, 2025	18.90	18.90	18.85	18.85	+1.02%	200
Nov 25, 2025	18.70	18.70	18.66	18.66	+1.46%	100
Nov 24, 2025	18.40	18.40	18.39	18.39	-0.31%	200
Nov 21, 2025	18.80	18.80	18.45	18.45	-1.60%	600
Nov 20, 2025	18.80	18.80	18.75	18.75	0.00%	800
Nov 19, 2025	18.75	18.75	18.75	18.75	+0.40%	100
Nov 18, 2025	18.68	18.68	18.68	18.68	+0.54%	100
Nov 17, 2025	18.58	18.58	18.58	18.58	-0.93%	200
Nov 14, 2025	18.75	18.75	18.75	18.75	-0.27%	200
Nov 13, 2025	18.90	18.90	18.80	18.80	-0.79%	200
Nov 12, 2025	18.76	18.95	18.76	18.95	+1.88%	200
Nov 11, 2025	18.60	18.60	18.60	18.60	+0.54%	600
Nov 10, 2025	18.55	18.55	18.50	18.50	+0.27%	1.20K
Nov 7, 2025	18.50	18.50	18.45	18.45	-0.54%	1.10K
Nov 6, 2025	18.70	18.70	18.55	18.55	-0.80%	2.90K
Nov 5, 2025	18.70	18.70	18.60	18.70	-0.80%	600
Nov 4, 2025	18.85	18.85	18.85	18.85	+0.53%	400
Nov 3, 2025	18.40	18.75	18.40	18.75	+2.88%	1.30K
Oct 31, 2025	18.23	18.23	18.23	18.23	-0.14%	0
Oct 30, 2025	18.30	18.30	18.25	18.25	0.00%	200
Oct 29, 2025	18.25	18.25	18.25	18.25	0.00%	100
Oct 28, 2025	18.25	18.25	18.25	18.25	+1.53%	3.90K
Oct 27, 2025	17.95	17.98	17.95	17.98	-1.37%	2.60K
Oct 24, 2025	18.23	18.23	18.23	18.23	+0.14%	0
Oct 23, 2025	18.20	18.20	18.20	18.20	+0.14%	200
Oct 22, 2025	18.18	18.18	18.18	18.18	-1.49%	0
Oct 21, 2025	18.30	18.60	18.30	18.45	0.00%	1.20K
Oct 20, 2025	18.40	18.45	18.40	18.45	+0.27%	300
Oct 17, 2025	18.44	18.44	18.40	18.40	+0.41%	700
Oct 16, 2025	18.34	18.35	18.33	18.33	+1.81%	600
Oct 15, 2025	17.98	18.00	17.90	18.00	+1.69%	1.30K
Oct 14, 2025	17.70	17.70	17.70	17.70	-1.67%	300
Oct 13, 2025	18.25	18.25	18.00	18.00	-2.54%	2.60K
Oct 10, 2025	18.45	18.51	18.45	18.47	+1.21%	3.00K
Oct 9, 2025	18.20	18.25	18.20	18.25	—	1.40K