CATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.52	49.55	49.35	49.43	49.43	-0.10%	3,840
Aug 25, 2026	49.54	49.55	49.46	49.48	49.48	-0.03%	1,905
Aug 24, 2026	49.51	49.51	49.46	49.49	49.49	0.05%	26,476
Aug 21, 2026	49.51	49.54	49.39	49.47	49.47	-0.05%	7,049
Aug 20, 2026	49.51	49.59	49.49	49.49	49.49	-0.24%	15,435
Aug 19, 2026	49.64	49.64	49.58	49.61	49.61	0.30%	2,792
Aug 18, 2026	49.60	49.60	49.39	49.46	49.46	-0.29%	2,449
Aug 17, 2026	49.69	49.69	49.54	49.61	49.61	-0.11%	2,611
Aug 14, 2026	49.60	49.66	49.60	49.66	49.66	-0.22%	1,024
Aug 13, 2026	49.71	49.85	49.71	49.77	49.77	0.15%	25,933
Aug 12, 2026	49.71	49.74	49.59	49.70	49.70	0.24%	13,297
Aug 11, 2026	49.57	49.66	49.55	49.58	49.58	0.07%	6,421
Aug 10, 2026	49.52	49.62	49.50	49.54	49.54	0.03%	10,221
Aug 7, 2026	49.51	49.58	49.51	49.53	49.53	0.30%	3,441
Aug 6, 2026	49.38	49.43	49.37	49.38	49.38	-0.06%	1,921
Aug 5, 2026	49.54	49.76	49.38	49.57	49.41	0.18%	12,703
Aug 4, 2026	49.64	49.64	49.37	49.48	49.32	0.26%	10,464
Aug 3, 2026	49.31	49.39	49.31	49.35	49.19	0.25%	2,763
Jul 31, 2026	49.48	49.48	49.20	49.22	49.06	-0.20%	2,417
Jul 30, 2026	49.25	49.36	49.15	49.32	49.16	-0.21%	6,715
Jul 29, 2026	49.45	49.51	49.40	49.43	49.27	-0.11%	2,041
Jul 28, 2026	49.47	49.48	49.47	49.48	49.32	0.08%	1,264
Jul 27, 2026	49.49	49.50	49.35	49.44	49.28	0.17%	1,840
Jul 24, 2026	49.36	49.40	49.30	49.36	49.20	0.33%	5,500
Jul 23, 2026	49.50	49.50	49.19	49.19	49.04	-0.74%	7,496
Jul 22, 2026	49.72	49.90	49.53	49.56	49.40	-0.30%	1,430
Jul 21, 2026	49.74	49.74	49.71	49.71	49.55	-0.16%	1,253
Jul 20, 2026	49.76	49.81	49.75	49.79	49.63	-0.08%	4,301
Jul 17, 2026	49.96	49.96	49.79	49.83	49.67	-0.11%	4,515
Jul 16, 2026	49.99	50.11	49.80	49.89	49.72	-0.18%	4,842
Jul 15, 2026	49.97	49.98	49.97	49.98	49.81	-0.11%	587
Jul 14, 2026	50.12	50.21	50.03	50.03	49.87	0.06%	3,440
Jul 13, 2026	50.02	50.09	49.95	50.00	49.84	-0.16%	12,057
Jul 10, 2026	50.10	50.10	49.98	50.08	49.92	0.14%	2,013
Jul 9, 2026	50.14	50.22	50.01	50.01	49.85	0.01%	3,686
Jul 8, 2026	50.04	50.07	49.96	50.01	49.84	-0.23%	2,940
Jul 7, 2026	50.40	50.40	50.12	50.12	49.96	-0.21%	1,412
Jul 6, 2026	50.33	50.44	50.33	50.37	50.06	0.05%	10,393
Jul 2, 2026	50.39	50.41	50.35	50.35	50.04	0.01%	1,350
Jul 1, 2026	50.18	50.41	50.18	50.34	50.03	0.14%	6,325
Jun 30, 2026	50.63	50.63	50.27	50.27	49.96	-0.43%	6,134
Jun 29, 2026	50.46	50.49	50.43	50.49	50.18	0.12%	1,714
Jun 26, 2026	50.43	50.57	50.40	50.43	50.12	0.05%	10,025
Jun 25, 2026	50.57	50.57	50.31	50.41	50.10	-0.17%	10,307
Jun 24, 2026	50.45	50.65	50.45	50.49	50.18	0.21%	26,037
Jun 23, 2026	50.41	50.45	50.34	50.38	50.08	-0.08%	1,732
Jun 22, 2026	50.42	50.44	50.38	50.42	50.11	0.13%	4,611
Jun 18, 2026	50.37	50.46	50.36	50.36	50.05	0.07%	1,224
Jun 17, 2026	50.51	50.51	50.27	50.32	50.01	0.06%	6,608
Jun 16, 2026	50.29	50.29	50.28	50.29	49.98	0.01%	1,695