Catapult Sports Ltd (ASX:CAT)
Australia · Delayed Price · Currency is AUD 3.210
+0.070 (2.23%)
Oct 7, 2026, 12:46 PM AEST
Catapult Sports Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.15 | 3.21 | 3.13 | 3.21 | 3.21 | 2.23% | 225,628 |
| Oct 6, 2026 | 3.35 | 3.35 | 3.13 | 3.14 | 3.14 | -5.14% | 705,288 |
| Oct 5, 2026 | 3.30 | 3.32 | 3.17 | 3.31 | 3.31 | 1.22% | 319,571 |
| Oct 2, 2026 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 2.83% | 348,626 |
| Oct 1, 2026 | 3.17 | 3.22 | 3.15 | 3.18 | 3.18 | 0.63% | 369,513 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | 0.32% | 542,374 |
| Sep 29, 2026 | 3.15 | 3.21 | 3.12 | 3.15 | 3.15 | - | 411,561 |
| Sep 28, 2026 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 1,348,316 |
| Sep 25, 2026 | 3.14 | 3.15 | 3.05 | 3.14 | 3.14 | - | 463,960 |
| Sep 24, 2026 | 3.04 | 3.17 | 3.00 | 3.14 | 3.14 | 2.95% | 793,219 |
| Sep 23, 2026 | 3.10 | 3.13 | 3.02 | 3.05 | 3.05 | -2.56% | 724,448 |
| Sep 22, 2026 | 3.05 | 3.22 | 3.04 | 3.13 | 3.13 | 6.10% | 1,180,091 |
| Sep 21, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -4.84% | 617,369 |
| Sep 18, 2026 | 2.99 | 3.10 | 2.95 | 3.10 | 3.10 | 6.53% | 2,471,614 |
| Sep 17, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | - | 501,930 |
| Sep 16, 2026 | 3.05 | 3.05 | 2.85 | 2.91 | 2.91 | -2.35% | 1,144,273 |
| Sep 15, 2026 | 3.01 | 3.07 | 2.95 | 2.98 | 2.98 | 2.76% | 905,035 |
| Sep 14, 2026 | 3.00 | 3.02 | 2.88 | 2.90 | 2.90 | -2.03% | 970,613 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -1.66% | 492,888 |
| Sep 10, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.63% | 686,836 |
| Sep 9, 2026 | 3.07 | 3.16 | 3.04 | 3.06 | 3.06 | -2.55% | 742,996 |
| Sep 8, 2026 | 3.19 | 3.27 | 3.13 | 3.14 | 3.14 | -1.57% | 801,302 |
| Sep 7, 2026 | 3.16 | 3.28 | 3.15 | 3.19 | 3.19 | -0.93% | 591,370 |
| Sep 4, 2026 | 3.21 | 3.30 | 3.14 | 3.22 | 3.22 | 3.87% | 1,026,931 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 1,428,689 |
| Sep 2, 2026 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | -1.56% | 770,219 |
| Sep 1, 2026 | 3.20 | 3.25 | 3.13 | 3.21 | 3.21 | -0.62% | 669,463 |
| Aug 31, 2026 | 3.25 | 3.27 | 3.18 | 3.23 | 3.23 | -1.52% | 1,520,297 |
| Aug 28, 2026 | 3.36 | 3.46 | 3.28 | 3.28 | 3.28 | -2.38% | 751,930 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.32 | 3.36 | 3.36 | -2.89% | 1,632,258 |
| Aug 26, 2026 | 3.52 | 3.63 | 3.33 | 3.46 | 3.46 | -4.68% | 1,182,701 |
| Aug 25, 2026 | 3.54 | 3.63 | 3.43 | 3.63 | 3.63 | 2.83% | 494,489 |
| Aug 24, 2026 | 3.55 | 3.63 | 3.50 | 3.53 | 3.53 | -0.56% | 585,829 |
| Aug 21, 2026 | 3.69 | 3.71 | 3.45 | 3.55 | 3.55 | -4.83% | 1,059,541 |
| Aug 20, 2026 | 3.65 | 3.78 | 3.61 | 3.73 | 3.73 | 3.32% | 1,425,676 |
| Aug 19, 2026 | 3.50 | 3.61 | 3.47 | 3.61 | 3.61 | 2.56% | 1,379,812 |
| Aug 18, 2026 | 3.60 | 3.62 | 3.49 | 3.52 | 3.52 | -2.22% | 1,836,345 |
| Aug 17, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -3.49% | 473,299 |
| Aug 14, 2026 | 3.59 | 3.80 | 3.59 | 3.73 | 3.73 | 3.32% | 966,257 |
| Aug 13, 2026 | 3.60 | 3.64 | 3.55 | 3.61 | 3.61 | -0.28% | 694,186 |
| Aug 12, 2026 | 3.60 | 3.62 | 3.53 | 3.62 | 3.62 | 0.56% | 833,363 |
| Aug 11, 2026 | 3.60 | 3.65 | 3.50 | 3.60 | 3.60 | 0.56% | 595,454 |
| Aug 10, 2026 | 3.69 | 3.74 | 3.53 | 3.58 | 3.58 | -2.45% | 700,656 |
| Aug 7, 2026 | 3.60 | 3.72 | 3.53 | 3.67 | 3.67 | 2.51% | 849,249 |
| Aug 6, 2026 | 3.59 | 3.68 | 3.49 | 3.58 | 3.58 | - | 591,360 |
| Aug 5, 2026 | 3.57 | 3.70 | 3.57 | 3.58 | 3.58 | 1.99% | 1,054,366 |
| Aug 4, 2026 | 3.37 | 3.51 | 3.37 | 3.51 | 3.51 | 6.04% | 973,850 |
| Aug 3, 2026 | 3.30 | 3.32 | 3.18 | 3.31 | 3.31 | -0.90% | 974,216 |
| Jul 31, 2026 | 3.38 | 3.44 | 3.30 | 3.34 | 3.34 | 1.21% | 740,176 |
| Jul 30, 2026 | 3.40 | 3.48 | 3.28 | 3.30 | 3.30 | -2.65% | 1,933,226 |