Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 4.320
-0.010 (-0.23%)
At close: Dec 24, 2025
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.29 | 4.32 | 4.22 | 4.32 | 4.32 | -0.23% | 575,891 |
| Dec 23, 2025 | 4.31 | 4.35 | 4.20 | 4.33 | 4.33 | 0.70% | 1,484,863 |
| Dec 22, 2025 | 4.25 | 4.30 | 4.15 | 4.30 | 4.30 | 2.14% | 1,534,934 |
| Dec 19, 2025 | 4.28 | 4.33 | 4.20 | 4.21 | 4.21 | 1.94% | 5,160,169 |
| Dec 18, 2025 | 4.06 | 4.19 | 4.06 | 4.13 | 4.13 | -2.59% | 3,096,215 |
| Dec 17, 2025 | 4.21 | 4.36 | 4.20 | 4.24 | 4.24 | 0.71% | 2,370,741 |
| Dec 16, 2025 | 4.20 | 4.24 | 4.17 | 4.21 | 4.21 | -0.71% | 1,297,799 |
| Dec 15, 2025 | 4.21 | 4.34 | 4.13 | 4.24 | 4.24 | 0.47% | 1,833,532 |
| Dec 12, 2025 | 4.47 | 4.47 | 4.18 | 4.22 | 4.22 | -2.99% | 1,252,318 |
| Dec 11, 2025 | 4.47 | 4.52 | 4.34 | 4.35 | 4.35 | -2.90% | 1,570,809 |
| Dec 10, 2025 | 4.64 | 4.64 | 4.44 | 4.48 | 4.48 | -1.54% | 920,791 |
| Dec 9, 2025 | 4.64 | 4.70 | 4.52 | 4.55 | 4.55 | -3.40% | 2,103,953 |
| Dec 8, 2025 | 4.55 | 4.75 | 4.53 | 4.71 | 4.71 | 3.06% | 1,621,013 |
| Dec 5, 2025 | 4.69 | 4.71 | 4.49 | 4.57 | 4.57 | -1.51% | 1,989,357 |
| Dec 4, 2025 | 4.69 | 4.72 | 4.53 | 4.64 | 4.64 | -1.07% | 2,330,325 |
| Dec 3, 2025 | 4.67 | 4.71 | 4.50 | 4.69 | 4.69 | 0.21% | 2,830,043 |
| Dec 2, 2025 | 5.06 | 5.17 | 4.60 | 4.68 | 4.68 | -9.13% | 3,089,031 |
| Dec 1, 2025 | 5.36 | 5.46 | 5.15 | 5.15 | 5.15 | -4.10% | 2,417,872 |
| Nov 28, 2025 | 5.40 | 5.50 | 5.27 | 5.37 | 5.37 | 0.19% | 2,061,899 |
| Nov 27, 2025 | 5.25 | 5.40 | 5.14 | 5.36 | 5.36 | 5.72% | 4,866,759 |
| Nov 26, 2025 | 5.14 | 5.20 | 5.05 | 5.07 | 5.07 | 0.60% | 3,980,676 |
| Nov 25, 2025 | 4.87 | 5.15 | 4.84 | 5.04 | 5.04 | 7.92% | 5,204,369 |
| Nov 24, 2025 | 4.55 | 4.72 | 4.48 | 4.67 | 4.67 | 3.55% | 7,436,569 |
| Nov 21, 2025 | 4.24 | 4.60 | 4.13 | 4.51 | 4.51 | 4.40% | 6,743,176 |
| Nov 20, 2025 | 4.59 | 4.71 | 4.25 | 4.32 | 4.32 | -3.14% | 4,257,241 |
| Nov 19, 2025 | 4.90 | 4.95 | 4.46 | 4.46 | 4.46 | -7.47% | 5,353,378 |
| Nov 18, 2025 | 4.96 | 5.34 | 4.58 | 4.82 | 4.82 | -11.72% | 10,532,770 |
| Nov 17, 2025 | 5.34 | 5.46 | 5.24 | 5.46 | 5.46 | 2.06% | 1,928,933 |
| Nov 14, 2025 | 5.64 | 5.65 | 5.31 | 5.35 | 5.35 | -7.76% | 3,785,707 |
| Nov 13, 2025 | 6.06 | 6.06 | 5.73 | 5.80 | 5.80 | -4.45% | 1,142,351 |
| Nov 12, 2025 | 6.20 | 6.30 | 5.94 | 6.07 | 6.07 | -1.14% | 1,273,205 |
| Nov 11, 2025 | 6.15 | 6.20 | 6.05 | 6.14 | 6.14 | 0.66% | 1,069,705 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.04 | 6.10 | 6.10 | - | 1,524,639 |
| Nov 7, 2025 | 6.15 | 6.23 | 6.03 | 6.10 | 6.10 | -2.40% | 1,923,051 |
| Nov 6, 2025 | 6.61 | 6.61 | 6.20 | 6.25 | 6.25 | -2.04% | 1,198,591 |
| Nov 5, 2025 | 6.49 | 6.64 | 6.11 | 6.38 | 6.38 | -2.15% | 1,898,625 |
| Nov 4, 2025 | 6.55 | 6.61 | 6.41 | 6.52 | 6.52 | -1.21% | 894,871 |
| Nov 3, 2025 | 6.65 | 6.74 | 6.57 | 6.60 | 6.60 | -1.79% | 773,892 |
| Oct 31, 2025 | 6.73 | 6.80 | 6.69 | 6.72 | 6.72 | 0.75% | 814,907 |
| Oct 30, 2025 | 6.79 | 6.90 | 6.66 | 6.67 | 6.67 | -2.77% | 935,074 |
| Oct 29, 2025 | 7.08 | 7.08 | 6.84 | 6.86 | 6.86 | -3.24% | 2,613,442 |
| Oct 28, 2025 | 7.24 | 7.24 | 6.88 | 7.09 | 7.09 | -2.88% | 1,027,711 |
| Oct 27, 2025 | 7.44 | 7.46 | 7.24 | 7.30 | 7.30 | -1.08% | 777,019 |
| Oct 24, 2025 | 7.31 | 7.49 | 7.19 | 7.38 | 7.38 | 4.68% | 1,248,998 |
| Oct 23, 2025 | 7.08 | 7.14 | 6.94 | 7.05 | 7.05 | - | 2,376,471 |
| Oct 22, 2025 | 7.15 | 7.15 | 6.91 | 7.05 | 7.05 | -0.84% | 2,039,659 |
| Oct 21, 2025 | 7.00 | 7.16 | 6.94 | 7.11 | 7.11 | 1.72% | 1,878,336 |
| Oct 20, 2025 | 6.75 | 7.01 | 6.61 | 6.99 | 6.99 | 3.10% | 1,726,198 |
| Oct 17, 2025 | 7.27 | 7.27 | 6.68 | 6.78 | 6.78 | -7.12% | 2,073,464 |
| Oct 16, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 3,381,794 |