ClearThink 1 Acquisition - Units Stock Price History

NASDAQ: CTAAUFinancial ServicesShell CompaniesUSD

10.340.00 (0.00%)

At close: Sep 24, 4:00 PM ET · Delayed 15 min

CTAAU price history at a glance

The price history for ClearThink 1 Acquisition - Units (CTAAU) on this page begins on February 23, 2026, when the stock closed at $9.97; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $10.38, reached on July 20, 2026; the latest close is 3.0% below that peak. 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

Key price levels

High since 2026: $10.38
Date of high: Jul 20, 2026
Low since 2026: $9.94
Date of low: Feb 23, 2026
52-week high: $10.38
52-week low: $9.94
Last close: $10.07

CTAAU returns

1 week

0.00%

1 month

-0.49%

3 months

-0.10%

6 months

+1.10%

CTAAU price return, excluding dividends.

CTAAU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.07	10.07	10.07	10.07	0.00%	0
Oct 6, 2026	10.07	10.07	10.07	10.07	0.00%	0
Oct 5, 2026	10.07	10.07	10.07	10.07	0.00%	0
Oct 2, 2026	10.07	10.07	10.07	10.07	0.00%	0
Oct 1, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 30, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 29, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 28, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 25, 2026	10.07	10.07	10.07	10.07	0.00%	0
Sep 24, 2026	10.07	10.07	10.07	10.07	-0.30%	300
Sep 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 18, 2026	10.34	10.34	10.10	10.10	-0.20%	700
Sep 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 16, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 15, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 14, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 11, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 10, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 9, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 4, 2026	10.10	10.35	10.10	10.12	+0.20%	1.20K
Sep 3, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 31, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 27, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 26, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 19, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 18, 2026	10.10	10.10	10.10	10.10	0.00%	600
Aug 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 14, 2026	10.35	10.35	10.10	10.10	0.00%	900
Aug 13, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 11, 2026	10.10	10.10	10.10	10.10	0.00%	1.00K
Aug 10, 2026	10.35	10.35	10.10	10.10	0.00%	6.50K
Aug 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 5, 2026	10.35	10.35	10.10	10.10	+0.30%	9.10K
Aug 4, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 3, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 31, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 30, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 29, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 28, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 27, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jul 24, 2026	10.34	10.34	10.07	10.07	-0.30%	200
Jul 23, 2026	10.14	10.38	10.10	10.10	0.00%	900
Jul 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 21, 2026	10.04	10.10	10.02	10.10	+0.20%	1.20K
Jul 20, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 17, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 16, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 15, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 13, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 10, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 9, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 8, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 7, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 2, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jul 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 29, 2026	10.08	10.08	10.08	10.08	+0.50%	100
Jun 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 25, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 24, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 23, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 17, 2026	10.04	10.04	10.03	10.03	0.00%	300
Jun 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 15, 2026	10.15	10.15	10.03	10.03	+0.10%	300
Jun 12, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 11, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 10, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 9, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 8, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 5, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 4, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 3, 2026	10.02	10.02	10.02	10.02	-0.40%	300
Jun 2, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 1, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 29, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 27, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 26, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 19, 2026	10.06	10.06	10.06	10.06	+0.10%	3.00K
May 18, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 15, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 14, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 13, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 12, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 11, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 8, 2026	10.05	10.05	10.05	10.05	+0.30%	100
May 7, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 6, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 5, 2026	10.15	10.15	10.02	10.02	0.00%	200
May 4, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 1, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 30, 2026	10.04	10.04	10.02	10.02	-0.10%	2.60K
Apr 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 28, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 27, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 24, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 23, 2026	10.04	10.04	10.03	10.03	-0.40%	600
Apr 22, 2026	10.07	10.07	10.07	10.07	-0.40%	300
Apr 21, 2026	10.11	10.11	10.11	10.11	0.00%	0
Apr 20, 2026	10.06	10.11	10.05	10.11	+0.60%	32.50K
Apr 17, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 16, 2026	10.02	10.06	10.02	10.05	+0.60%	72.80K
Apr 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 14, 2026	9.99	9.99	9.99	9.99	0.00%	300
Apr 13, 2026	9.95	9.99	9.95	9.99	+0.40%	300
Apr 10, 2026	9.95	9.95	9.95	9.95	-0.10%	200
Apr 9, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 8, 2026	9.96	9.96	9.96	9.96	-0.40%	2.30K
Apr 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 6, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 31, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 30, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 27, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 26, 2026	10.00	10.00	10.00	10.00	+0.10%	100
Mar 25, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 24, 2026	9.99	9.99	9.99	9.99	+0.10%	25.20K
Mar 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 19, 2026	9.98	9.98	9.98	9.98	-0.10%	200
Mar 18, 2026	9.99	9.99	9.99	9.99	0.00%	25.40K
Mar 17, 2026	9.98	9.99	9.98	9.99	+0.10%	1.20K
Mar 16, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 13, 2026	9.98	9.99	9.98	9.98	0.00%	1.00K
Mar 12, 2026	10.00	10.00	9.98	9.98	-0.10%	900
Mar 11, 2026	9.99	9.99	9.99	9.99	-0.30%	1.50K
Mar 10, 2026	9.98	10.02	9.98	10.02	+0.10%	7.70K
Mar 9, 2026	9.98	10.01	9.98	10.01	+0.30%	3.40K
Mar 6, 2026	9.97	9.99	9.97	9.98	+0.10%	444.10K
Mar 5, 2026	9.97	9.97	9.97	9.97	-0.10%	700
Mar 4, 2026	9.98	9.98	9.98	9.98	0.00%	6.00K
Mar 3, 2026	9.98	9.98	9.98	9.98	0.00%	500
Mar 2, 2026	10.01	10.01	9.98	9.98	+0.10%	59.20K
Feb 27, 2026	10.03	10.03	9.97	9.97	0.00%	5.60K
Feb 26, 2026	9.97	10.06	9.97	9.97	+0.10%	26.90K
Feb 25, 2026	9.97	9.98	9.96	9.96	0.00%	108.90K
Feb 24, 2026	9.95	10.00	9.94	9.96	—	5.09M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTAAU chart for longer ranges.