Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 749.00
+24.20 (3.34%)
At close: Oct 2, 2026
BIT:1CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 753.20 | 760.00 | 744.40 | 749.00 | 749.00 | 3.54% | 25 |
| Oct 1, 2026 | 724.80 | 724.80 | 724.80 | 724.80 | 723.39 | 0.86% | - |
| Sep 30, 2026 | 734.60 | 734.60 | 717.40 | 718.60 | 717.20 | -0.17% | 15 |
| Sep 29, 2026 | 727.60 | 730.20 | 725.60 | 719.80 | 718.40 | 0.73% | 12 |
| Sep 28, 2026 | 713.80 | 714.00 | 713.00 | 714.60 | 713.21 | 0.37% | 15 |
| Sep 25, 2026 | 715.60 | 715.60 | 712.20 | 712.00 | 710.62 | 1.83% | 5 |
| Sep 24, 2026 | 705.20 | 705.20 | 699.20 | 699.20 | 697.84 | -1.24% | 7 |
| Sep 23, 2026 | 706.80 | 710.80 | 702.00 | 708.00 | 706.62 | 0.51% | 64 |
| Sep 22, 2026 | 711.80 | 711.80 | 704.40 | 704.40 | 703.03 | -1.37% | 26 |
| Sep 21, 2026 | 711.40 | 713.80 | 711.40 | 714.20 | 712.81 | 2.06% | 5 |
| Sep 18, 2026 | 698.20 | 702.40 | 698.20 | 699.80 | 698.44 | 0.57% | 50 |
| Sep 17, 2026 | 694.40 | 709.00 | 694.40 | 695.80 | 694.45 | 1.75% | 45 |
| Sep 16, 2026 | 684.00 | 685.00 | 684.00 | 683.80 | 682.47 | 0.91% | 9 |
| Sep 15, 2026 | 679.00 | 679.00 | 679.00 | 677.60 | 676.28 | -0.56% | 2 |
| Sep 14, 2026 | 698.00 | 699.40 | 681.40 | 681.40 | 680.08 | -3.73% | 51 |
| Sep 11, 2026 | 702.80 | 707.80 | 702.80 | 707.80 | 706.43 | 2.05% | 17 |
| Sep 10, 2026 | 702.00 | 708.80 | 693.60 | 693.60 | 692.25 | -1.17% | 20 |
| Sep 9, 2026 | 710.80 | 710.80 | 701.80 | 701.80 | 700.44 | -1.32% | 21 |
| Sep 8, 2026 | 703.20 | 711.20 | 700.60 | 711.20 | 709.82 | 1.40% | 12 |
| Sep 7, 2026 | 702.00 | 702.00 | 698.80 | 701.40 | 700.04 | 0.29% | 61 |
| Sep 4, 2026 | 696.40 | 696.40 | 691.00 | 699.40 | 698.04 | 1.39% | 8 |
| Sep 3, 2026 | 687.00 | 689.80 | 681.40 | 689.80 | 688.46 | 1.47% | 6 |
| Sep 2, 2026 | 669.80 | 679.80 | 668.20 | 679.80 | 678.48 | 0.74% | 156 |
| Sep 1, 2026 | 681.60 | 681.80 | 674.80 | 674.80 | 673.49 | -1.03% | 20 |
| Aug 31, 2026 | 689.00 | 689.00 | 680.80 | 681.80 | 680.48 | -1.84% | 34 |
| Aug 28, 2026 | 705.00 | 705.00 | 694.60 | 694.60 | 693.25 | -1.19% | 26 |
| Aug 27, 2026 | 717.00 | 717.00 | 699.60 | 703.00 | 701.63 | -0.14% | 130 |
| Aug 26, 2026 | 698.80 | 705.40 | 698.80 | 704.00 | 702.63 | 1.29% | 16 |
| Aug 25, 2026 | 703.80 | 713.00 | 691.60 | 695.00 | 693.65 | 0.35% | 41 |
| Aug 24, 2026 | 701.40 | 702.00 | 692.60 | 692.60 | 691.25 | -1.31% | 36 |
| Aug 21, 2026 | 698.40 | 704.60 | 698.40 | 701.80 | 700.44 | 1.01% | 128 |
| Aug 20, 2026 | 703.40 | 705.00 | 690.80 | 694.80 | 693.45 | -0.20% | 120 |
| Aug 19, 2026 | 723.80 | 734.00 | 692.60 | 696.20 | 694.85 | -4.03% | 108 |
| Aug 18, 2026 | 758.00 | 758.00 | 724.80 | 725.40 | 723.99 | -4.45% | 106 |
| Aug 17, 2026 | 740.60 | 760.20 | 740.20 | 759.20 | 757.73 | 2.32% | 81 |
| Aug 14, 2026 | 741.80 | 741.80 | 738.60 | 742.00 | 740.56 | - | 39 |
| Aug 13, 2026 | 750.20 | 750.20 | 738.80 | 742.00 | 740.56 | -0.51% | 60 |
| Aug 12, 2026 | 742.20 | 750.80 | 742.20 | 745.80 | 744.35 | 1.19% | 79 |
| Aug 11, 2026 | 729.80 | 744.20 | 727.20 | 737.00 | 735.57 | 1.21% | 70 |
| Aug 10, 2026 | 733.60 | 734.00 | 728.20 | 728.20 | 726.79 | -0.36% | 53 |
| Aug 7, 2026 | 746.20 | 749.40 | 724.00 | 730.80 | 729.38 | -3.15% | 62 |
| Aug 6, 2026 | 756.60 | 758.40 | 751.00 | 754.60 | 753.13 | -2.13% | 19 |
| Aug 5, 2026 | 771.40 | 777.20 | 757.60 | 771.00 | 769.50 | 1.42% | 64 |
| Aug 4, 2026 | 733.80 | 804.40 | 728.40 | 760.20 | 758.72 | 6.38% | 269 |
| Aug 3, 2026 | 716.40 | 717.20 | 696.00 | 714.60 | 713.21 | 0.79% | 127 |
| Jul 31, 2026 | 720.40 | 730.80 | 720.40 | 709.00 | 707.62 | 1.34% | 23 |
| Jul 30, 2026 | 679.40 | 705.60 | 679.40 | 699.60 | 698.24 | 0.92% | 316 |
| Jul 29, 2026 | 726.00 | 726.00 | 693.20 | 693.20 | 691.85 | -4.83% | 111 |
| Jul 28, 2026 | 748.00 | 756.60 | 728.20 | 728.40 | 726.99 | -2.07% | 124 |
| Jul 27, 2026 | 793.60 | 798.20 | 743.40 | 743.80 | 742.36 | -4.98% | 79 |