Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.43	0.44	0.41	0.42	0.42	-3.45%	749,841
Feb 20, 2026	0.44	0.44	0.42	0.44	0.44	-2.25%	1,546,282
Feb 19, 2026	0.48	0.48	0.44	0.45	0.45	-7.29%	2,578,753
Feb 18, 2026	0.50	0.50	0.47	0.48	0.48	-1.03%	608,124
Feb 17, 2026	0.50	0.50	0.48	0.49	0.49	-1.02%	1,003,221
Feb 16, 2026	0.49	0.51	0.49	0.49	0.49	1.03%	1,354,441
Feb 13, 2026	0.51	0.51	0.48	0.49	0.49	-3.00%	1,716,111
Feb 12, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	1,945,867
Feb 11, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	1,372,339
Feb 10, 2026	0.55	0.57	0.53	0.56	0.56	4.67%	2,396,251
Feb 9, 2026	0.52	0.54	0.51	0.54	0.54	7.00%	1,704,418
Feb 6, 2026	0.52	0.52	0.48	0.50	0.50	-0.99%	3,622,015
Feb 5, 2026	0.50	0.53	0.49	0.51	0.51	3.06%	1,731,826
Feb 4, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	1,510,945
Feb 3, 2026	0.53	0.54	0.51	0.52	0.52	-0.95%	1,133,675
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