Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.35	0.36	0.33	0.35	0.35	-	6,313,736
Sep 4, 2025	0.34	0.39	0.34	0.35	0.35	-	9,859,142
Sep 3, 2025	0.34	0.36	0.33	0.35	0.35	-	7,814,456
Sep 2, 2025	0.30	0.35	0.29	0.35	0.35	16.95%	14,510,372
Sep 1, 2025	0.32	0.32	0.28	0.30	0.30	-6.35%	8,613,842
Aug 29, 2025	0.28	0.36	0.27	0.32	0.32	5.00%	20,285,151
Aug 28, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	4,601,313
Aug 27, 2025	0.28	0.31	0.28	0.30	0.30	3.51%	3,800,759
Aug 26, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	4,760,678
Aug 25, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	2,421,425
Aug 22, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	4,055,174
Aug 21, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	1,857,608
Aug 20, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	1,941,315
Aug 19, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,768,183
Aug 18, 2025	0.31	0.31	0.30	0.31	0.31	-	2,121,101
Aug 15, 2025	0.28	0.32	0.28	0.31	0.31	5.17%	3,686,915
Aug 14, 2025	0.31	0.32	0.29	0.29	0.29	-6.45%	2,541,180
Aug 13, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	1,648,175
Aug 12, 2025	0.30	0.33	0.30	0.32	0.32	5.00%	2,521,659
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,478,170
Aug 8, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	3,386,873
Aug 7, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	3,237,385
Aug 6, 2025	0.28	0.30	0.27	0.29	0.29	3.57%	3,026,139
Aug 5, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	1,887,741
Aug 4, 2025	0.28	0.29	0.27	0.28	0.28	-	4,156,071
Aug 1, 2025	0.26	0.29	0.26	0.28	0.28	5.77%	7,055,795
Jul 31, 2025	0.33	0.33	0.25	0.26	0.26	-23.53%	17,342,667
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	1,533,233
Jul 29, 2025	0.36	0.36	0.34	0.35	0.35	-4.11%	3,037,131
Jul 28, 2025	0.35	0.39	0.34	0.37	0.37	7.35%	7,129,062
Jul 25, 2025	0.34	0.34	0.33	0.34	0.34	-	807,237
Jul 24, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	2,051,650
Jul 23, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	2,162,449
Jul 22, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,517,084
Jul 21, 2025	0.33	0.36	0.33	0.34	0.34	1.49%	2,729,436
Jul 18, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	2,739,051
Jul 17, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	3,512,620
Jul 16, 2025	0.32	0.33	0.31	0.32	0.32	-	1,885,622
Jul 15, 2025	0.32	0.32	0.31	0.32	0.32	-3.08%	2,447,456
Jul 14, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	2,506,147
Jul 11, 2025	0.34	0.35	0.34	0.34	0.34	-	1,011,134
Jul 10, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	2,460,405
Jul 9, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	2,485,149
Jul 8, 2025	0.34	0.35	0.33	0.33	0.33	-4.35%	3,944,162
Jul 7, 2025	0.35	0.35	0.34	0.35	0.35	-	2,967,298
Jul 4, 2025	0.35	0.36	0.34	0.35	0.35	-	2,688,640
Jul 3, 2025	0.36	0.37	0.34	0.35	0.35	-1.43%	5,144,503
Jul 2, 2025	0.36	0.39	0.35	0.35	0.35	-2.78%	5,560,921
Jul 1, 2025	0.35	0.40	0.35	0.36	0.36	5.88%	8,395,714
Jun 30, 2025	0.36	0.36	0.33	0.34	0.34	-6.85%	5,726,367