Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.26	0.29	0.26	0.28	0.27	5.77%	6,705,833
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
Jun 27, 2025	0.35	0.38	0.35	0.37	0.37	5.80%	9,250,795
Jun 26, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	6,825,932
Jun 25, 2025	0.31	0.34	0.31	0.33	0.33	4.84%	3,713,754
Jun 24, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	3,803,496
Jun 23, 2025	0.32	0.32	0.29	0.30	0.30	-7.69%	7,427,998
Jun 20, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	18,073,101
Jun 19, 2025	0.32	0.33	0.30	0.30	0.30	-4.76%	6,569,065
Jun 18, 2025	0.28	0.33	0.28	0.32	0.32	10.53%	10,698,928
Jun 17, 2025	0.25	0.29	0.25	0.29	0.29	14.00%	9,817,254
Jun 16, 2025	0.25	0.27	0.25	0.25	0.25	-1.96%	5,318,533
Jun 13, 2025	0.31	0.31	0.25	0.26	0.26	-20.31%	37,742,055
Jun 12, 2025	0.41	0.41	0.32	0.32	0.32	-31.18%	49,153,624
Jun 11, 2025	0.45	0.49	0.45	0.47	0.47	4.49%	7,004,527
Jun 10, 2025	0.42	0.45	0.42	0.45	0.45	4.71%	13,922,746
Jun 6, 2025	0.43	0.45	0.41	0.43	0.43	2.41%	5,957,055
Jun 5, 2025	0.40	0.43	0.40	0.42	0.42	6.41%	3,520,231
Jun 4, 2025	0.38	0.41	0.38	0.39	0.39	1.30%	4,261,919
Jun 3, 2025	0.39	0.41	0.38	0.39	0.39	1.32%	5,070,029
Jun 2, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	5,936,050
May 30, 2025	0.41	0.42	0.40	0.40	0.40	-2.47%	5,974,821
May 29, 2025	0.42	0.43	0.40	0.41	0.41	-2.41%	8,586,962
May 28, 2025	0.44	0.47	0.42	0.42	0.42	-3.49%	8,245,779
May 27, 2025	0.43	0.45	0.41	0.43	0.43	-	6,817,371
May 26, 2025	0.44	0.46	0.43	0.43	0.43	-2.27%	3,696,172
May 23, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	5,777,989