CATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.50	49.57	49.43	49.52	49.52	-0.03%	18,684
Mar 26, 2026	49.56	49.61	49.50	49.54	49.54	-0.16%	2,441
Mar 25, 2026	49.64	49.68	49.58	49.62	49.62	0.17%	5,291
Mar 24, 2026	49.55	49.57	49.53	49.53	49.53	-0.63%	3,599
Mar 23, 2026	49.66	49.88	49.50	49.85	49.85	0.21%	27,405
Mar 20, 2026	50.01	50.01	49.74	49.74	49.74	-0.83%	5,241
Mar 19, 2026	50.09	50.35	50.09	50.16	50.16	-0.08%	3,638
Mar 18, 2026	50.31	50.31	50.16	50.20	50.20	-0.10%	3,420
Mar 17, 2026	50.28	50.31	50.25	50.25	50.25	0.03%	6,222
Mar 16, 2026	50.22	50.23	50.21	50.23	50.23	0.02%	2,423
Mar 13, 2026	50.22	50.30	50.22	50.22	50.22	0.23%	2,307
Mar 12, 2026	50.19	50.29	50.11	50.11	50.11	-0.33%	3,850
Mar 11, 2026	50.36	50.36	50.27	50.27	50.27	-0.20%	1,882
Mar 10, 2026	50.40	50.62	50.36	50.37	50.37	-0.08%	1,776
Mar 9, 2026	50.36	50.44	50.36	50.41	50.41	-0.14%	2,697
Mar 6, 2026	50.43	50.62	50.40	50.48	50.48	-0.03%	24,362
Mar 5, 2026	50.45	50.54	50.42	50.50	50.50	-0.37%	3,410
Mar 4, 2026	50.73	50.73	50.66	50.68	50.53	-0.09%	965
Mar 3, 2026	50.57	50.88	50.57	50.73	50.58	-0.48%	64,462
Mar 2, 2026	50.83	51.09	50.83	50.97	50.82	-0.21%	6,186
Feb 27, 2026	51.00	51.09	51.00	51.08	50.93	0.17%	1,657
Feb 26, 2026	51.01	51.05	50.99	51.00	50.84	0.11%	2,040
Feb 25, 2026	50.94	50.99	50.94	50.94	50.79	0.05%	941
Feb 24, 2026	51.09	51.09	50.89	50.92	50.76	0.11%	4,331
Feb 23, 2026	50.91	50.93	50.84	50.86	50.71	0.05%	4,486
Feb 20, 2026	50.82	50.91	50.82	50.84	50.68	0.08%	2,941
Feb 19, 2026	50.82	50.85	50.77	50.80	50.65	0.02%	77,438
Feb 18, 2026	50.94	50.94	50.75	50.79	50.64	0.03%	5,831
Feb 17, 2026	50.91	50.91	50.70	50.77	50.62	0.10%	2,255
Feb 13, 2026	50.69	50.78	50.69	50.72	50.57	0.03%	1,461
Feb 12, 2026	50.86	50.86	50.65	50.71	50.56	0.32%	3,704
Feb 11, 2026	50.46	50.57	50.39	50.55	50.40	-0.23%	13,102
Feb 10, 2026	50.68	50.68	50.62	50.66	50.51	0.21%	5,112
Feb 9, 2026	50.53	50.62	50.49	50.56	50.41	0.19%	2,046
Feb 6, 2026	50.52	50.53	50.46	50.46	50.31	-0.12%	2,470
Feb 5, 2026	50.47	50.57	50.47	50.52	50.37	-0.18%	3,157
Feb 4, 2026	50.55	50.64	50.55	50.61	50.28	0.07%	4,275
Feb 3, 2026	50.57	50.58	50.50	50.58	50.24	-0.05%	605
Feb 2, 2026	50.70	50.72	50.57	50.60	50.27	0.19%	7,087
Jan 30, 2026	50.49	50.57	50.49	50.50	50.17	0.08%	2,507
Jan 29, 2026	50.50	50.55	50.47	50.47	50.13	0.06%	8,573
Jan 28, 2026	50.43	50.44	50.43	50.44	50.10	0.02%	2,587
Jan 27, 2026	50.45	50.45	50.42	50.43	50.09	-0.04%	711
Jan 26, 2026	50.40	50.45	50.40	50.45	50.11	0.14%	1,499
Jan 23, 2026	50.39	50.45	50.38	50.38	50.04	-0.08%	1,386
Jan 22, 2026	50.42	50.42	50.41	50.41	50.08	-0.06%	1,572
Jan 21, 2026	50.23	50.45	50.23	50.45	50.11	0.45%	25,958
Jan 20, 2026	50.19	50.25	50.16	50.22	49.89	-0.27%	2,273
Jan 16, 2026	50.45	50.45	50.30	50.36	50.02	-0.06%	1,083
Jan 15, 2026	50.39	50.39	50.38	50.39	50.05	0.01%	619