Ceretas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.55	0.57	0.54	0.55	0.55	0.92%	96,697
Jul 30, 2026	0.58	0.58	0.55	0.55	0.55	-6.03%	64,914
Jul 29, 2026	0.60	0.62	0.58	0.58	0.58	-3.33%	246,086
Jul 28, 2026	0.59	0.61	0.58	0.60	0.60	2.56%	280,252
Jul 27, 2026	0.50	0.60	0.46	0.59	0.59	14.71%	790,393
Jul 24, 2026	0.59	0.61	0.51	0.51	0.51	-12.07%	713,263
Jul 23, 2026	0.43	0.58	0.43	0.58	0.58	132.00%	1,833,878
Jul 22, 2026	0.25	0.25	0.25	0.25	0.25	-	-