Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.53	0.54	0.52	0.52	-	-0.57%	3,353,842
Feb 2, 2026	0.54	0.55	0.48	0.53	0.53	-2.78%	3,353,667
Jan 30, 2026	0.57	0.57	0.54	0.54	0.54	-4.42%	2,101,491
Jan 29, 2026	0.58	0.59	0.56	0.57	0.57	-4.24%	1,881,668
Jan 28, 2026	0.60	0.62	0.58	0.59	0.59	-1.67%	1,588,181
Jan 27, 2026	0.62	0.63	0.59	0.60	0.60	-3.23%	1,712,644
Jan 23, 2026	0.66	0.66	0.62	0.62	0.62	-6.06%	2,823,760
Jan 22, 2026	0.68	0.69	0.63	0.66	0.66	-1.49%	4,727,776
Jan 21, 2026	0.74	0.74	0.67	0.67	0.67	-10.67%	3,235,447
Jan 20, 2026	0.76	0.77	0.72	0.75	0.75	-	1,559,698
Jan 19, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	2,737,093
Jan 16, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	762,899
Jan 15, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	1,101,149
Jan 14, 2026	0.82	0.83	0.80	0.82	0.82	0.61%	1,062,701
Jan 13, 2026	0.81	0.83	0.78	0.82	0.82	1.24%	1,938,237
Jan 12, 2026	0.79	0.83	0.77	0.81	0.81	0.63%	2,408,997
Jan 9, 2026	0.88	0.89	0.80	0.80	0.80	-8.05%	4,719,318
Jan 8, 2026	0.89	0.90	0.86	0.87	0.87	-1.14%	1,804,103
Jan 7, 2026	0.89	0.91	0.88	0.88	0.88	-1.12%	1,052,555
Jan 6, 2026	0.90	0.92	0.88	0.89	0.89	-	1,230,297
Jan 5, 2026	0.93	0.95	0.89	0.89	0.89	-3.26%	1,749,192
Jan 2, 2026	0.87	0.93	0.86	0.92	0.92	5.14%	2,070,535
Dec 31, 2025	0.90	0.90	0.87	0.88	0.88	-2.23%	1,258,830
Dec 30, 2025	0.91	0.91	0.89	0.90	0.90	-2.19%	1,002,299
Dec 29, 2025	0.95	0.95	0.89	0.92	0.92	-1.61%	2,085,373
Dec 24, 2025	0.90	0.96	0.90	0.93	0.93	4.49%	2,638,017
Dec 23, 2025	0.90	0.91	0.88	0.89	0.89	-0.56%	1,331,016
Dec 22, 2025	0.88	0.91	0.88	0.90	0.90	2.29%	1,647,528
Dec 19, 2025	0.91	0.96	0.88	0.88	0.88	-3.85%	3,254,381
Dec 18, 2025	0.93	0.94	0.90	0.91	0.91	-1.62%	2,368,334
Dec 17, 2025	0.87	0.94	0.86	0.93	0.93	6.32%	2,856,761
Dec 16, 2025	0.88	0.90	0.85	0.87	0.87	-1.69%	2,109,218
Dec 15, 2025	0.88	0.93	0.87	0.89	0.89	-1.67%	2,309,705
Dec 12, 2025	0.89	0.93	0.89	0.90	0.90	2.86%	2,262,468
Dec 11, 2025	0.92	0.95	0.88	0.88	0.88	-3.85%	2,937,577
Dec 10, 2025	0.92	0.96	0.90	0.91	0.91	-	3,087,342
Dec 9, 2025	0.90	0.92	0.87	0.91	0.91	1.11%	2,749,980
Dec 8, 2025	0.89	0.93	0.87	0.90	0.90	2.27%	3,100,986
Dec 5, 2025	0.83	0.92	0.82	0.88	0.88	7.98%	8,075,082
Dec 4, 2025	0.70	0.84	0.70	0.82	0.82	15.60%	5,943,519
Dec 3, 2025	0.69	0.71	0.68	0.71	0.71	3.68%	1,378,973
Dec 2, 2025	0.71	0.73	0.67	0.68	0.68	-3.55%	1,458,822
Dec 1, 2025	0.77	0.77	0.71	0.71	0.71	-7.84%	2,369,404
Nov 28, 2025	0.73	0.80	0.73	0.77	0.77	4.08%	2,959,490
Nov 27, 2025	0.72	0.75	0.71	0.74	0.74	3.52%	2,293,026
Nov 26, 2025	0.69	0.73	0.69	0.71	0.71	1.43%	1,956,180
Nov 25, 2025	0.67	0.70	0.67	0.70	0.70	6.06%	1,690,240
Nov 24, 2025	0.62	0.66	0.59	0.66	0.66	7.32%	3,098,489
Nov 21, 2025	0.56	0.63	0.54	0.62	0.62	5.13%	3,523,506
Nov 20, 2025	0.55	0.60	0.55	0.59	0.59	6.36%	2,560,190