CATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.00	51.09	51.00	51.08	51.08	0.17%	1,657
Feb 26, 2026	51.01	51.05	50.99	51.00	51.00	0.11%	2,040
Feb 25, 2026	50.94	50.99	50.94	50.94	50.94	0.05%	941
Feb 24, 2026	51.09	51.09	50.89	50.92	50.92	0.11%	4,331
Feb 23, 2026	50.91	50.93	50.84	50.86	50.86	0.05%	4,486
Feb 20, 2026	50.82	50.91	50.82	50.84	50.84	0.08%	2,941
Feb 19, 2026	50.82	50.85	50.77	50.80	50.80	0.02%	77,438
Feb 18, 2026	50.94	50.94	50.75	50.79	50.79	0.03%	5,831
Feb 17, 2026	50.91	50.91	50.70	50.77	50.77	0.10%	2,230
Feb 13, 2026	50.69	50.78	50.69	50.72	50.72	0.03%	1,461
Feb 12, 2026	50.86	50.86	50.65	50.71	50.71	0.32%	3,704
Feb 11, 2026	50.46	50.57	50.39	50.55	50.55	-0.23%	13,102
Feb 10, 2026	50.68	50.68	50.62	50.66	50.66	0.21%	5,112
Feb 9, 2026	50.53	50.62	50.49	50.56	50.56	0.19%	2,046
Feb 6, 2026	50.52	50.53	50.46	50.46	50.46	-0.12%	2,470
Feb 5, 2026	50.47	50.57	50.47	50.52	50.52	-0.18%	3,157
Feb 4, 2026	50.55	50.64	50.55	50.61	50.43	0.07%	4,275
Feb 3, 2026	50.57	50.58	50.50	50.58	50.39	-0.05%	605
Feb 2, 2026	50.70	50.72	50.57	50.60	50.42	0.19%	7,087
Jan 30, 2026	50.49	50.57	50.49	50.50	50.32	0.08%	2,507
Jan 29, 2026	50.50	50.55	50.47	50.47	50.28	0.06%	8,573
Jan 28, 2026	50.43	50.44	50.43	50.44	50.25	0.02%	2,587
Jan 27, 2026	50.45	50.45	50.42	50.43	50.24	-0.04%	711
Jan 26, 2026	50.40	50.45	50.40	50.45	50.26	0.14%	1,499
Jan 23, 2026	50.39	50.45	50.38	50.38	50.19	-0.08%	1,386
Jan 22, 2026	50.42	50.42	50.41	50.41	50.23	-0.06%	1,572
Jan 21, 2026	50.23	50.45	50.23	50.45	50.26	0.45%	25,958
Jan 20, 2026	50.19	50.25	50.16	50.22	50.03	-0.27%	2,273
Jan 16, 2026	50.45	50.45	50.30	50.36	50.17	-0.06%	1,083
Jan 15, 2026	50.39	50.39	50.38	50.39	50.20	0.01%	619
Jan 14, 2026	50.34	50.42	50.34	50.38	50.20	0.20%	13,499
Jan 13, 2026	50.35	50.35	50.28	50.28	50.10	-0.04%	195
Jan 12, 2026	50.24	50.30	50.24	50.30	50.12	-0.03%	1,425
Jan 9, 2026	50.35	50.50	50.27	50.32	50.13	0.03%	13,384
Jan 8, 2026	50.31	50.43	50.27	50.30	50.12	0.08%	1,553
Jan 7, 2026	50.19	50.31	50.19	50.26	50.08	0.13%	1,704
Jan 6, 2026	50.17	50.22	50.12	50.20	50.01	0.17%	1,272
Jan 5, 2026	50.08	50.16	50.08	50.11	49.93	0.03%	1,582
Jan 2, 2026	49.98	50.14	49.98	50.10	49.91	0.17%	1,564
Dec 31, 2025	50.06	50.11	50.01	50.01	49.83	-0.07%	4,050
Dec 30, 2025	50.06	50.06	49.94	50.05	49.86	-0.16%	6,027
Dec 29, 2025	50.14	50.14	50.10	50.12	49.94	0.06%	572
Dec 26, 2025	50.15	50.15	50.09	50.10	49.91	-0.03%	2,021
Dec 24, 2025	50.04	50.15	50.04	50.11	49.93	0.15%	4,231
Dec 23, 2025	49.96	50.12	49.96	50.03	49.85	0.02%	4,181
Dec 22, 2025	50.02	50.03	49.95	50.03	49.84	0.05%	14,470
Dec 19, 2025	50.12	50.12	49.84	50.00	49.82	0.01%	9,249
Dec 18, 2025	50.09	50.11	50.00	50.00	49.81	-0.25%	4,921
Dec 17, 2025	50.03	50.16	50.00	50.12	49.94	0.15%	13,076
Dec 16, 2025	50.04	50.11	50.01	50.05	49.86	-0.02%	7,988