Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 3.390
+0.100 (3.04%)
At close: Mar 18, 2026
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.30 | 3.43 | 3.28 | 3.39 | 3.39 | 3.04% | 876,025 |
| Mar 17, 2026 | 3.41 | 3.45 | 3.23 | 3.29 | 3.29 | -2.08% | 1,014,392 |
| Mar 16, 2026 | 3.34 | 3.46 | 3.32 | 3.36 | 3.36 | -0.30% | 818,959 |
| Mar 13, 2026 | 3.36 | 3.45 | 3.33 | 3.37 | 3.37 | -1.75% | 1,034,795 |
| Mar 12, 2026 | 3.65 | 3.65 | 3.40 | 3.43 | 3.43 | -7.80% | 1,777,119 |
| Mar 11, 2026 | 3.93 | 3.93 | 3.72 | 3.72 | 3.72 | -4.62% | 1,742,246 |
| Mar 10, 2026 | 3.80 | 3.90 | 3.77 | 3.90 | 3.90 | 4.84% | 937,117 |
| Mar 9, 2026 | 3.77 | 3.78 | 3.51 | 3.72 | 3.72 | -6.77% | 2,499,175 |
| Mar 6, 2026 | 3.61 | 3.99 | 3.61 | 3.99 | 3.99 | 9.62% | 3,124,684 |
| Mar 5, 2026 | 3.43 | 3.65 | 3.42 | 3.64 | 3.64 | 10.30% | 1,214,733 |
| Mar 4, 2026 | 3.30 | 3.47 | 3.26 | 3.30 | 3.30 | 0.30% | 1,185,406 |
| Mar 3, 2026 | 3.48 | 3.55 | 3.29 | 3.29 | 3.29 | -6.80% | 1,500,815 |
| Mar 2, 2026 | 3.50 | 3.56 | 3.39 | 3.53 | 3.53 | -0.84% | 686,645 |
| Feb 27, 2026 | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | -0.28% | 1,062,854 |
| Feb 26, 2026 | 3.50 | 3.60 | 3.46 | 3.57 | 3.57 | 4.69% | 1,337,539 |
| Feb 25, 2026 | 3.32 | 3.49 | 3.31 | 3.41 | 3.41 | 3.96% | 1,503,163 |
| Feb 24, 2026 | 3.32 | 3.44 | 3.27 | 3.28 | 3.28 | -3.53% | 1,130,901 |
| Feb 23, 2026 | 3.52 | 3.54 | 3.32 | 3.40 | 3.40 | -3.13% | 1,106,669 |
| Feb 20, 2026 | 3.63 | 3.66 | 3.49 | 3.51 | 3.51 | -3.31% | 718,517 |
| Feb 19, 2026 | 3.66 | 3.67 | 3.52 | 3.63 | 3.63 | -0.82% | 871,924 |
| Feb 18, 2026 | 3.46 | 3.69 | 3.42 | 3.66 | 3.66 | 7.33% | 1,549,629 |
| Feb 17, 2026 | 3.48 | 3.49 | 3.40 | 3.41 | 3.41 | -2.29% | 945,488 |
| Feb 16, 2026 | 3.32 | 3.52 | 3.32 | 3.49 | 3.49 | 5.12% | 1,356,258 |
| Feb 13, 2026 | 3.30 | 3.38 | 3.23 | 3.32 | 3.32 | 0.30% | 1,548,371 |
| Feb 12, 2026 | 3.45 | 3.45 | 3.29 | 3.31 | 3.31 | -6.23% | 2,318,442 |
| Feb 11, 2026 | 3.50 | 3.54 | 3.38 | 3.53 | 3.53 | 0.86% | 1,082,124 |
| Feb 10, 2026 | 3.48 | 3.53 | 3.35 | 3.50 | 3.50 | 0.57% | 1,461,633 |
| Feb 9, 2026 | 3.49 | 3.66 | 3.48 | 3.48 | 3.48 | 2.05% | 1,523,894 |
| Feb 6, 2026 | 3.37 | 3.44 | 3.27 | 3.41 | 3.41 | -0.87% | 2,515,429 |
| Feb 5, 2026 | 3.35 | 3.48 | 3.33 | 3.44 | 3.44 | 4.88% | 1,640,881 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -6.55% | 2,240,304 |
| Feb 3, 2026 | 3.54 | 3.58 | 3.49 | 3.51 | 3.51 | -0.57% | 1,687,597 |
| Feb 2, 2026 | 3.36 | 3.58 | 3.36 | 3.53 | 3.53 | 0.86% | 2,939,328 |
| Jan 30, 2026 | 3.36 | 3.53 | 3.33 | 3.50 | 3.50 | 0.86% | 2,504,995 |
| Jan 29, 2026 | 3.74 | 3.74 | 3.40 | 3.47 | 3.47 | -5.71% | 2,468,933 |
| Jan 28, 2026 | 3.96 | 3.96 | 3.66 | 3.68 | 3.68 | -6.84% | 1,492,160 |
| Jan 27, 2026 | 3.83 | 3.98 | 3.82 | 3.95 | 3.95 | 2.33% | 1,266,099 |
| Jan 23, 2026 | 3.71 | 3.91 | 3.65 | 3.86 | 3.86 | 6.34% | 1,584,578 |
| Jan 22, 2026 | 3.76 | 3.88 | 3.62 | 3.63 | 3.63 | -2.42% | 2,434,278 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.64 | 3.72 | 3.72 | -3.38% | 2,692,280 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.78 | 3.85 | 3.85 | -2.28% | 2,284,222 |
| Jan 19, 2026 | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -1.25% | 1,108,500 |
| Jan 16, 2026 | 3.95 | 4.10 | 3.95 | 3.99 | 3.99 | - | 933,618 |
| Jan 15, 2026 | 4.20 | 4.23 | 3.93 | 3.99 | 3.99 | -3.39% | 1,638,372 |
| Jan 14, 2026 | 4.06 | 4.18 | 3.95 | 4.13 | 4.13 | 0.73% | 1,220,034 |
| Jan 13, 2026 | 4.45 | 4.50 | 4.08 | 4.10 | 4.10 | -7.03% | 2,453,864 |
| Jan 12, 2026 | 4.26 | 4.42 | 4.19 | 4.41 | 4.41 | 6.52% | 1,763,393 |
| Jan 9, 2026 | 4.20 | 4.24 | 4.08 | 4.14 | 4.14 | -2.36% | 1,407,139 |
| Jan 8, 2026 | 4.11 | 4.29 | 4.10 | 4.24 | 4.24 | 3.67% | 1,331,501 |
| Jan 7, 2026 | 4.10 | 4.17 | 4.07 | 4.09 | 4.09 | -0.49% | 998,864 |