Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 3.570
-0.190 (-5.05%)
May 22, 2026, 4:16 PM AEST
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.76 | 3.80 | 3.54 | 3.57 | 3.57 | -5.05% | 1,250,991 |
| May 21, 2026 | 3.47 | 3.89 | 3.34 | 3.76 | 3.76 | 10.91% | 2,766,786 |
| May 20, 2026 | 3.16 | 3.55 | 3.11 | 3.39 | 3.39 | 17.71% | 6,492,951 |
| May 19, 2026 | 2.94 | 2.99 | 2.86 | 2.88 | 2.88 | -0.69% | 1,359,236 |
| May 18, 2026 | 2.98 | 3.05 | 2.88 | 2.90 | 2.90 | -1.36% | 1,275,287 |
| May 15, 2026 | 3.15 | 3.22 | 2.93 | 2.94 | 2.94 | -5.16% | 2,089,830 |
| May 14, 2026 | 3.18 | 3.28 | 3.07 | 3.10 | 3.10 | -2.82% | 1,283,814 |
| May 13, 2026 | 3.16 | 3.23 | 3.12 | 3.19 | 3.19 | 0.63% | 395,980 |
| May 12, 2026 | 3.34 | 3.34 | 3.11 | 3.17 | 3.17 | -5.09% | 1,611,250 |
| May 11, 2026 | 3.32 | 3.36 | 3.19 | 3.34 | 3.34 | 0.60% | 490,135 |
| May 8, 2026 | 3.29 | 3.36 | 3.23 | 3.32 | 3.32 | 0.30% | 406,132 |
| May 7, 2026 | 3.35 | 3.38 | 3.25 | 3.31 | 3.31 | 1.53% | 534,968 |
| May 6, 2026 | 3.34 | 3.39 | 3.24 | 3.26 | 3.26 | -0.31% | 766,006 |
| May 5, 2026 | 3.30 | 3.37 | 3.27 | 3.27 | 3.27 | -2.97% | 760,037 |
| May 4, 2026 | 3.21 | 3.40 | 3.21 | 3.37 | 3.37 | 5.31% | 1,040,988 |
| May 1, 2026 | 3.30 | 3.32 | 3.19 | 3.20 | 3.20 | -1.84% | 467,143 |
| Apr 30, 2026 | 3.22 | 3.38 | 3.21 | 3.26 | 3.26 | 1.56% | 658,073 |
| Apr 29, 2026 | 3.25 | 3.33 | 3.16 | 3.21 | 3.21 | -2.73% | 1,142,029 |
| Apr 28, 2026 | 3.40 | 3.43 | 3.26 | 3.30 | 3.30 | -2.94% | 967,136 |
| Apr 27, 2026 | 3.42 | 3.55 | 3.39 | 3.40 | 3.40 | - | 705,037 |
| Apr 24, 2026 | 3.20 | 3.41 | 3.13 | 3.40 | 3.40 | 5.26% | 769,653 |
| Apr 23, 2026 | 3.14 | 3.25 | 3.08 | 3.23 | 3.23 | 2.87% | 965,942 |
| Apr 22, 2026 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | -2.18% | 1,317,348 |
| Apr 21, 2026 | 3.24 | 3.30 | 3.19 | 3.21 | 3.21 | -2.13% | 1,103,654 |
| Apr 20, 2026 | 3.12 | 3.34 | 3.12 | 3.28 | 3.28 | 2.50% | 1,003,766 |
| Apr 17, 2026 | 3.24 | 3.30 | 3.18 | 3.20 | 3.20 | -0.93% | 634,247 |
| Apr 16, 2026 | 3.18 | 3.33 | 3.17 | 3.23 | 3.23 | 3.86% | 1,471,110 |
| Apr 15, 2026 | 3.21 | 3.27 | 3.08 | 3.11 | 3.11 | -0.64% | 910,947 |
| Apr 14, 2026 | 3.11 | 3.16 | 3.04 | 3.13 | 3.13 | 4.33% | 911,249 |
| Apr 13, 2026 | 3.01 | 3.06 | 2.95 | 3.00 | 3.00 | -3.85% | 922,259 |
| Apr 10, 2026 | 3.10 | 3.19 | 3.03 | 3.12 | 3.12 | -2.19% | 1,962,803 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.19 | 3.19 | 3.19 | -8.33% | 1,757,054 |
| Apr 8, 2026 | 3.30 | 3.61 | 3.29 | 3.48 | 3.48 | 10.48% | 3,610,511 |
| Apr 7, 2026 | 3.22 | 3.34 | 3.11 | 3.15 | 3.15 | -2.17% | 2,264,797 |
| Apr 2, 2026 | 3.40 | 3.44 | 3.19 | 3.22 | 3.22 | -6.40% | 1,862,593 |
| Apr 1, 2026 | 3.32 | 3.51 | 3.31 | 3.44 | 3.44 | 6.83% | 2,279,376 |
| Mar 31, 2026 | 3.04 | 3.30 | 3.01 | 3.22 | 3.22 | 7.69% | 1,670,152 |
| Mar 30, 2026 | 3.31 | 3.38 | 2.90 | 2.99 | 2.99 | -12.32% | 2,776,154 |
| Mar 27, 2026 | 3.56 | 3.61 | 3.40 | 3.41 | 3.41 | -6.83% | 1,788,894 |
| Mar 26, 2026 | 3.68 | 3.95 | 3.64 | 3.66 | 3.66 | 3.10% | 5,235,490 |
| Mar 25, 2026 | 3.34 | 3.57 | 3.34 | 3.55 | 3.55 | 6.29% | 1,514,097 |
| Mar 24, 2026 | 3.34 | 3.46 | 3.28 | 3.34 | 3.34 | 0.30% | 1,150,085 |
| Mar 23, 2026 | 3.28 | 3.34 | 3.22 | 3.33 | 3.33 | -1.48% | 1,248,908 |
| Mar 20, 2026 | 3.33 | 3.40 | 3.26 | 3.38 | 3.38 | 1.20% | 7,239,146 |
| Mar 19, 2026 | 3.27 | 3.38 | 3.18 | 3.34 | 3.34 | -1.47% | 1,361,764 |
| 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% | 1,880,130 |