Ceretas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.91	0.92	0.91	0.91	0.91	-	6,084
Nov 9, 2026	0.92	0.92	0.91	0.91	0.91	1.11%	34,228
Nov 6, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	94,037
Nov 5, 2026	0.94	0.94	0.91	0.92	0.92	1.10%	40,918
Nov 4, 2026	0.95	0.95	0.91	0.91	0.91	-	9,257
Nov 3, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	20,243
Nov 2, 2026	0.95	0.95	0.95	0.95	0.95	3.26%	5,782
Oct 30, 2026	0.90	0.98	0.90	0.92	0.92	2.22%	56,545
Oct 29, 2026	0.90	0.90	0.89	0.90	0.90	4.65%	32,418
Oct 28, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	26,694
Oct 27, 2026	0.89	0.89	0.89	0.89	0.89	-	1,811
Oct 26, 2026	0.88	0.90	0.87	0.89	0.89	1.14%	49,400
Oct 23, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	35,318
Oct 22, 2026	0.94	0.94	0.88	0.90	0.90	-4.26%	120,787
Oct 21, 2026	0.93	0.94	0.93	0.94	0.94	-	9,893
Oct 20, 2026	0.98	0.98	0.94	0.94	0.94	-3.59%	19,824
Oct 19, 2026	0.97	0.98	0.97	0.98	0.98	0.52%	1,444
Oct 16, 2026	0.94	1.00	0.92	0.97	0.97	4.86%	122,858
Oct 15, 2026	0.94	0.96	0.93	0.93	0.93	-0.54%	39,062
Oct 14, 2026	0.96	1.00	0.93	0.93	0.93	-	90,350
Oct 13, 2026	0.94	0.96	0.93	0.93	0.93	1.64%	68,609
Oct 12, 2026	0.91	0.96	0.90	0.92	0.92	4.57%	99,932
Oct 9, 2026	0.86	0.91	0.86	0.88	0.88	1.74%	361,920
Oct 8, 2026	0.84	0.89	0.84	0.86	0.86	1.18%	59,188
Oct 7, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	4,308
Oct 6, 2026	0.92	0.92	0.89	0.89	0.89	-1.66%	20,018
Oct 5, 2026	0.91	0.92	0.90	0.91	0.91	1.69%	6,474
Oct 2, 2026	0.88	0.90	0.88	0.89	0.89	2.89%	12,463
Oct 1, 2026	0.90	0.90	0.86	0.87	0.87	-3.89%	9,848
Sep 30, 2026	0.93	0.93	0.90	0.90	0.90	-0.55%	100,997
Sep 29, 2026	0.94	0.94	0.91	0.91	0.91	-	37,456
Sep 28, 2026	0.96	1.00	0.91	0.91	0.91	-4.23%	85,176
Sep 25, 2026	0.93	0.96	0.93	0.95	0.95	2.16%	6,364
Sep 24, 2026	0.90	0.93	0.90	0.93	0.93	2.78%	30,095
Sep 23, 2026	0.92	0.94	0.90	0.90	0.90	-2.17%	98,954
Sep 22, 2026	0.90	0.92	0.90	0.92	0.92	-7.07%	13,550
Sep 21, 2026	0.99	1.00	0.99	0.99	0.99	-	8,000
Sep 18, 2026	0.95	0.99	0.95	0.99	0.99	4.21%	18,779
Sep 17, 2026	0.95	0.97	0.93	0.95	0.95	-5.00%	60,981
Sep 16, 2026	0.96	1.00	0.96	1.00	1.00	8.11%	178,534
Sep 15, 2026	1.00	1.02	0.90	0.93	0.93	-6.09%	82,606
Sep 14, 2026	0.96	0.99	0.95	0.99	0.99	4.23%	31,755
Sep 11, 2026	0.88	0.97	0.88	0.95	0.95	7.39%	79,879
Sep 10, 2026	0.95	0.97	0.88	0.88	0.88	-7.37%	256,889
Sep 9, 2026	1.05	1.05	0.90	0.95	0.95	-9.52%	172,451
Sep 8, 2026	1.05	1.08	1.02	1.05	1.05	0.48%	71,166
Sep 7, 2026	1.10	1.11	1.04	1.05	1.05	-3.24%	64,404
Sep 4, 2026	1.08	1.11	1.06	1.08	1.08	2.37%	230,133
Sep 3, 2026	1.03	1.08	1.03	1.06	1.06	5.50%	73,468
Sep 2, 2026	1.09	1.09	1.00	1.00	1.00	-4.76%	148,486