Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.25	0.26	0.23	0.23	0.23	-8.00%	876,165
Apr 1, 2026	0.24	0.25	0.23	0.25	0.25	11.11%	1,681,676
Mar 31, 2026	0.23	0.23	0.22	0.23	0.23	2.27%	1,592,605
Mar 30, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	2,139,999
Mar 27, 2026	0.24	0.25	0.23	0.23	0.23	-6.12%	1,821,075
Mar 26, 2026	0.25	0.26	0.25	0.25	0.25	-2.00%	548,252
Mar 25, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	2,132,592
Mar 24, 2026	0.26	0.26	0.25	0.25	0.25	-2.00%	839,672
Mar 23, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	2,634,262
Mar 20, 2026	0.26	0.26	0.26	0.26	0.26	-	772,395
Mar 19, 2026	0.27	0.28	0.26	0.26	0.26	-8.93%	2,727,221
Mar 18, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	842,632
Mar 17, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	466,307
Mar 16, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,668,886
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,951,516
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,398,583
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	1,419,337
Mar 10, 2026	0.29	0.30	0.28	0.30	0.30	7.27%	5,522,558
Mar 9, 2026	0.29	0.30	0.28	0.28	0.28	-8.33%	5,964,559
Mar 6, 2026	0.32	0.33	0.29	0.30	0.30	-9.09%	6,420,914
Mar 5, 2026	0.29	0.34	0.29	0.33	0.33	15.79%	4,223,544
Mar 4, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	2,433,970
Mar 3, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	2,515,089
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	1,164,985
Feb 27, 2026	0.33	0.34	0.31	0.33	0.33	-2.99%	5,343,415
Feb 26, 2026	0.36	0.40	0.33	0.34	0.34	-25.56%	12,245,120
Feb 25, 2026	0.42	0.46	0.41	0.45	0.45	11.11%	2,550,290
Feb 24, 2026	0.41	0.44	0.40	0.41	0.41	-3.57%	1,528,116
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