CATF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	48.53	48.80	48.53	48.63	48.63	0.33%	9,628
Oct 23, 2026	48.37	48.47	48.37	48.47	48.47	0.18%	19,310
Oct 22, 2026	48.36	48.51	48.31	48.39	48.39	0.57%	71,945
Oct 21, 2026	47.94	48.15	47.82	48.11	48.11	0.26%	9,458
Oct 20, 2026	47.94	48.16	47.94	47.99	47.99	0.52%	49,990
Oct 19, 2026	47.94	48.07	47.74	47.74	47.74	-0.50%	14,267
Oct 16, 2026	47.91	48.04	47.86	47.98	47.98	-0.02%	15,886
Oct 15, 2026	47.96	48.02	47.82	47.99	47.99	0.79%	90,051
Oct 14, 2026	47.33	47.61	47.33	47.61	47.61	-0.24%	52,823
Oct 13, 2026	47.41	47.76	47.41	47.73	47.73	0.84%	41,592
Oct 12, 2026	47.23	47.42	47.23	47.33	47.33	-0.04%	12,910
Oct 9, 2026	47.30	47.42	47.30	47.35	47.35	0.57%	27,007
Oct 8, 2026	46.99	47.18	46.78	47.08	47.08	-0.03%	12,855
Oct 7, 2026	46.90	47.10	46.90	47.10	47.10	-0.57%	19,437
Oct 6, 2026	47.30	47.49	47.13	47.37	47.37	-0.01%	15,752
Oct 5, 2026	47.31	47.59	47.26	47.49	47.37	0.29%	17,351
Oct 2, 2026	47.74	47.85	47.35	47.35	47.24	-0.49%	12,337
Oct 1, 2026	47.17	47.72	47.17	47.58	47.47	0.72%	33,972
Sep 30, 2026	47.30	47.51	47.22	47.24	47.13	0.72%	11,748
Sep 29, 2026	46.98	47.04	46.75	46.91	46.79	-0.75%	52,783
Sep 28, 2026	47.30	47.32	47.04	47.26	47.15	-0.47%	35,130
Sep 25, 2026	47.61	47.64	47.41	47.48	47.37	-0.39%	9,219
Sep 24, 2026	47.91	47.92	47.67	47.67	47.55	-0.53%	50,049
Sep 23, 2026	48.18	48.18	47.79	47.92	47.81	-0.47%	366,326
Sep 22, 2026	48.14	48.42	47.84	48.15	48.04	-0.04%	126,647
Sep 21, 2026	48.25	48.26	47.92	48.17	48.06	0.09%	13,475
Sep 18, 2026	48.04	48.15	47.85	48.13	48.01	-0.50%	16,451
Sep 17, 2026	48.38	48.47	48.29	48.37	48.25	0.50%	618,253
Sep 16, 2026	48.23	48.23	48.13	48.13	48.02	-0.05%	1,538
Sep 15, 2026	48.23	48.28	48.08	48.16	48.04	-0.34%	8,130
Sep 14, 2026	48.36	48.47	48.21	48.32	48.21	-0.19%	10,335
Sep 11, 2026	48.37	48.48	48.36	48.41	48.30	0.29%	10,781
Sep 10, 2026	48.20	48.33	47.85	48.27	48.16	-0.55%	28,473
Sep 9, 2026	48.72	48.75	48.36	48.54	48.42	-0.64%	10,162
Sep 8, 2026	48.81	48.93	48.81	48.85	48.73	0.07%	1,770
Sep 4, 2026	48.83	48.94	48.81	48.82	48.70	-0.02%	2,702
Sep 3, 2026	49.11	49.18	48.95	48.96	48.71	-0.03%	45,661
Sep 2, 2026	49.05	49.17	48.91	48.98	48.73	-0.14%	51,470
Sep 1, 2026	49.15	49.23	49.05	49.05	48.80	-0.46%	8,591
Aug 31, 2026	49.25	49.29	49.24	49.27	49.02	-0.21%	1,084
Aug 28, 2026	49.50	49.50	49.38	49.38	49.13	-0.01%	3,201
Aug 27, 2026	49.49	49.49	49.38	49.38	49.13	-0.09%	2,110
Aug 26, 2026	49.52	49.55	49.35	49.43	49.18	-0.10%	3,840
Aug 25, 2026	49.54	49.55	49.46	49.48	49.23	-0.03%	1,905
Aug 24, 2026	49.51	49.51	49.46	49.49	49.24	0.05%	26,476
Aug 21, 2026	49.51	49.54	49.39	49.47	49.22	-0.05%	7,049
Aug 20, 2026	49.51	49.59	49.49	49.49	49.24	-0.24%	15,435
Aug 19, 2026	49.64	49.64	49.58	49.61	49.36	0.30%	2,792
Aug 18, 2026	49.60	49.60	49.39	49.46	49.21	-0.29%	2,449
Aug 17, 2026	49.69	49.69	49.54	49.61	49.35	-0.11%	2,611