Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.66	0.76	0.66	0.73	0.73	10.69%	5,250,586
Oct 20, 2025	0.65	0.68	0.63	0.66	0.66	1.55%	3,604,234
Oct 17, 2025	0.74	0.75	0.65	0.65	0.65	-12.24%	6,260,503
Oct 16, 2025	0.78	0.79	0.73	0.74	0.74	-2.00%	3,959,548
Oct 15, 2025	0.74	0.80	0.74	0.75	0.75	2.04%	3,697,507
Oct 14, 2025	0.80	0.82	0.73	0.74	0.74	-6.96%	4,233,610
Oct 13, 2025	0.75	0.81	0.71	0.79	0.79	1.94%	7,005,226
Oct 10, 2025	0.76	0.83	0.75	0.78	0.78	1.31%	5,943,178
Oct 9, 2025	0.78	0.78	0.75	0.77	0.77	-1.29%	2,817,060
Oct 8, 2025	0.73	0.80	0.73	0.78	0.78	3.33%	5,691,388
Oct 7, 2025	0.82	0.83	0.74	0.75	0.75	-7.98%	7,992,646
Oct 6, 2025	0.79	0.89	0.79	0.82	0.82	-	16,010,435
Oct 5, 2025	0.79	0.89	0.79	0.82	0.82	5.84%	16,010,435
Oct 3, 2025	0.61	0.78	0.61	0.77	0.77	27.27%	16,937,479
Oct 2, 2025	0.64	0.65	0.60	0.61	0.61	-5.47%	7,127,245
Oct 1, 2025	0.69	0.69	0.63	0.64	0.64	-7.25%	7,903,741
Sep 30, 2025	0.72	0.73	0.69	0.69	0.69	-4.17%	4,397,776
Sep 29, 2025	0.74	0.75	0.69	0.72	0.72	-0.69%	8,023,988
Sep 26, 2025	0.60	0.74	0.60	0.73	0.73	18.85%	11,406,941
Sep 25, 2025	0.63	0.63	0.59	0.61	0.61	-3.17%	6,454,985
Sep 24, 2025	0.60	0.64	0.59	0.63	0.63	5.00%	10,721,774
Sep 23, 2025	0.53	0.61	0.53	0.60	0.60	18.81%	18,373,914
Sep 22, 2025	0.54	0.54	0.50	0.51	0.51	-4.72%	5,049,270
Sep 19, 2025	0.52	0.56	0.50	0.53	0.53	3.92%	27,497,410
Sep 18, 2025	0.46	0.52	0.45	0.51	0.51	9.68%	8,297,312
Sep 17, 2025	0.45	0.49	0.45	0.47	0.47	4.49%	7,341,487
Sep 16, 2025	0.40	0.46	0.40	0.45	0.45	15.58%	7,635,601
Sep 15, 2025	0.39	0.41	0.38	0.39	0.39	-1.28%	6,261,757
Sep 12, 2025	0.40	0.43	0.39	0.39	0.39	-1.27%	5,384,273
Sep 11, 2025	0.42	0.42	0.38	0.40	0.40	-8.14%	7,374,549
Sep 10, 2025	0.47	0.47	0.43	0.43	0.43	-8.51%	5,509,913
Sep 9, 2025	0.43	0.48	0.43	0.47	0.47	11.90%	14,920,001
Sep 8, 2025	0.35	0.42	0.34	0.42	0.42	21.74%	12,412,054
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