CATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.37	50.37	50.14	50.20	50.20	-0.12%	5,089
Jun 4, 2026	50.30	50.30	50.26	50.26	50.26	0.11%	2,913
Jun 3, 2026	50.34	50.34	50.28	50.34	50.20	-0.15%	4,014
Jun 2, 2026	50.40	50.50	50.31	50.42	50.28	0.15%	3,666
Jun 1, 2026	50.20	50.43	50.20	50.34	50.20	0.18%	8,787
May 29, 2026	50.39	50.39	50.25	50.25	50.11	0.18%	1,581
May 28, 2026	50.19	50.32	50.14	50.16	50.02	0.17%	1,877
May 27, 2026	50.06	50.14	49.99	50.08	49.94	0.14%	11,534
May 26, 2026	50.03	50.08	49.73	50.00	49.87	0.44%	8,713
May 22, 2026	49.84	49.88	49.50	49.79	49.65	0.14%	10,355
May 21, 2026	49.74	49.78	49.63	49.72	49.58	-0.17%	3,514
May 20, 2026	49.83	49.87	49.57	49.80	49.66	0.39%	6,366
May 19, 2026	49.70	49.70	49.53	49.61	49.47	-0.29%	4,591
May 18, 2026	49.86	49.86	49.74	49.76	49.62	0.04%	2,950
May 15, 2026	50.00	50.00	49.67	49.73	49.60	-0.59%	8,668
May 14, 2026	50.07	50.08	50.03	50.03	49.89	-0.01%	4,044
May 13, 2026	50.05	50.05	50.00	50.04	49.90	-0.10%	627
May 12, 2026	50.13	50.13	50.06	50.09	49.95	-0.05%	1,103
May 11, 2026	50.14	50.20	50.02	50.11	49.97	-0.06%	14,686
May 8, 2026	50.23	50.23	50.14	50.14	50.00	-0.10%	2,671
May 7, 2026	50.17	50.24	50.06	50.19	50.05	0.08%	18,738
May 6, 2026	50.16	50.28	50.15	50.15	50.01	0.25%	4,838
May 5, 2026	50.22	50.22	50.14	50.16	49.89	-0.07%	1,757
May 4, 2026	50.20	50.20	50.03	50.20	49.92	-0.07%	7,555
May 1, 2026	50.12	50.28	50.12	50.23	49.96	0.10%	9,363
Apr 30, 2026	50.45	50.45	50.18	50.18	49.91	-	1,426
Apr 29, 2026	50.43	50.43	50.10	50.19	49.91	-0.23%	2,494
Apr 28, 2026	50.18	50.31	50.18	50.30	50.03	-0.17%	4,636
Apr 27, 2026	50.49	50.49	50.21	50.38	50.11	0.18%	75,928
Apr 24, 2026	50.29	50.36	50.27	50.30	50.02	0.07%	3,011
Apr 23, 2026	50.47	50.47	50.22	50.26	49.99	-0.07%	2,277
Apr 22, 2026	50.42	50.42	50.25	50.30	50.02	0.05%	3,080
Apr 21, 2026	50.31	50.31	50.27	50.27	50.00	-0.05%	3,659
Apr 20, 2026	50.25	50.31	50.25	50.30	50.02	0.09%	3,165
Apr 17, 2026	50.24	50.30	50.24	50.25	49.98	0.23%	3,035
Apr 16, 2026	50.31	50.31	50.07	50.14	49.86	-0.06%	11,189
Apr 15, 2026	50.16	50.22	49.88	50.17	49.89	0.07%	7,744
Apr 14, 2026	50.18	50.18	50.08	50.13	49.86	-0.02%	1,742
Apr 13, 2026	50.09	50.16	50.06	50.14	49.87	0.26%	2,583
Apr 10, 2026	50.22	50.22	50.01	50.01	49.74	-0.24%	4,386
Apr 9, 2026	50.03	50.18	49.98	50.13	49.86	0.20%	4,971
Apr 8, 2026	49.98	50.18	49.98	50.03	49.76	0.34%	2,666
Apr 7, 2026	49.82	49.91	49.82	49.86	49.59	0.08%	3,430
Apr 6, 2026	50.08	50.08	49.92	49.98	49.55	-0.04%	2,963
Apr 2, 2026	49.97	50.04	49.92	50.00	49.57	0.04%	16,971
Apr 1, 2026	49.89	49.98	49.89	49.98	49.55	0.32%	6,348
Mar 31, 2026	49.74	49.85	49.74	49.82	49.39	0.46%	2,131
Mar 30, 2026	49.67	49.68	49.54	49.59	49.17	0.15%	3,274
Mar 27, 2026	49.50	49.57	49.43	49.52	49.10	-0.03%	18,684
Mar 26, 2026	49.56	49.61	49.50	49.54	49.11	-0.16%	2,441