Ceretas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	0.99	1.07	0.99	1.05	1.05	6.06%	175,873
Aug 31, 2026	0.90	0.99	0.90	0.99	0.99	10.00%	234,996
Aug 28, 2026	0.83	0.90	0.83	0.90	0.90	12.50%	156,777
Aug 27, 2026	0.83	0.85	0.80	0.80	0.80	-	146,467
Aug 26, 2026	0.82	0.83	0.80	0.80	0.80	-	83,063
Aug 25, 2026	0.85	0.87	0.80	0.80	0.80	-4.19%	105,347
Aug 24, 2026	0.82	0.86	0.78	0.84	0.84	1.83%	250,822
Aug 21, 2026	0.78	0.85	0.78	0.82	0.82	8.61%	432,960
Aug 20, 2026	0.76	0.78	0.75	0.76	0.76	-0.66%	82,602
Aug 19, 2026	0.75	0.76	0.74	0.76	0.76	2.70%	44,005
Aug 18, 2026	0.70	0.76	0.68	0.74	0.74	5.71%	194,906
Aug 17, 2026	0.70	0.75	0.70	0.70	0.70	-	96,343
Aug 14, 2026	0.66	0.70	0.66	0.70	0.70	2.19%	174,821
Aug 13, 2026	0.67	0.69	0.66	0.69	0.69	10.48%	219,773
Aug 12, 2026	0.59	0.64	0.59	0.62	0.62	5.08%	175,947
Aug 11, 2026	0.60	0.60	0.59	0.59	0.59	-	3,028
Aug 10, 2026	0.59	0.60	0.58	0.59	0.59	3.51%	30,276
Aug 7, 2026	0.58	0.60	0.57	0.57	0.57	-	199,455
Aug 6, 2026	0.58	0.58	0.56	0.57	0.57	-	105,208
Aug 5, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	85,214
Aug 4, 2026	0.56	0.60	0.56	0.58	0.58	2.68%	166,263
Aug 3, 2026	0.58	0.58	0.56	0.56	0.56	1.82%	305,332