Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	1,898,897
Nov 18, 2025	0.59	0.60	0.56	0.57	0.57	-4.20%	2,645,780
Nov 17, 2025	0.59	0.61	0.58	0.60	0.60	1.71%	878,482
Nov 14, 2025	0.60	0.60	0.59	0.59	0.59	-4.10%	1,252,516
Nov 13, 2025	0.62	0.64	0.60	0.61	0.61	-	2,704,319
Nov 12, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	969,482
Nov 11, 2025	0.63	0.64	0.61	0.62	0.62	-0.80%	1,419,645
Nov 10, 2025	0.54	0.65	0.53	0.63	0.63	15.74%	4,619,416
Nov 7, 2025	0.60	0.60	0.54	0.54	0.54	-10.00%	4,960,397
Nov 6, 2025	0.64	0.65	0.59	0.60	0.60	-5.51%	2,346,642
Nov 5, 2025	0.63	0.64	0.61	0.64	0.64	-0.78%	3,267,538
Nov 4, 2025	0.67	0.69	0.64	0.64	0.64	-4.48%	2,369,635
Nov 3, 2025	0.70	0.71	0.67	0.67	0.67	-2.90%	1,507,667
Oct 31, 2025	0.70	0.71	0.69	0.69	0.69	-2.82%	2,127,682
Oct 30, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	2,198,838
Oct 29, 2025	0.73	0.79	0.71	0.72	0.72	-0.69%	7,732,605