Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 799.40
-59.40 (-6.92%)
At close: Jul 7, 2026
BIT:1CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 843.80 | 843.80 | 832.00 | 839.20 | - | -2.28% | 38 |
| Jul 6, 2026 | 854.00 | 863.00 | 850.40 | 858.80 | 858.80 | 0.23% | 39 |
| Jul 3, 2026 | 860.20 | 861.00 | 852.60 | 856.80 | 856.80 | 0.52% | 55 |
| Jul 2, 2026 | 865.80 | 875.20 | 850.00 | 852.40 | 852.40 | -4.70% | 101 |
| Jul 1, 2026 | 931.00 | 931.00 | 883.00 | 894.40 | 894.40 | -4.22% | 127 |
| Jun 30, 2026 | 908.80 | 935.00 | 908.20 | 933.80 | 933.80 | 5.40% | 120 |
| Jun 29, 2026 | 888.00 | 891.20 | 876.60 | 886.00 | 886.00 | -0.47% | 106 |
| Jun 26, 2026 | 930.00 | 931.00 | 886.60 | 890.20 | 890.20 | -2.45% | 440 |
| Jun 25, 2026 | 890.00 | 922.00 | 885.20 | 912.60 | 912.60 | 3.47% | 125 |
| Jun 24, 2026 | 873.60 | 882.00 | 866.20 | 882.00 | 882.00 | 2.18% | 129 |
| Jun 23, 2026 | 883.20 | 883.20 | 858.00 | 863.20 | 863.20 | -2.79% | 132 |
| Jun 22, 2026 | 862.00 | 889.60 | 861.60 | 888.00 | 888.00 | 2.83% | 131 |
| Jun 19, 2026 | 867.40 | 869.60 | 852.60 | 863.60 | 863.60 | 0.35% | 126 |
| Jun 18, 2026 | 847.80 | 858.80 | 840.60 | 860.60 | 860.60 | 3.29% | 72 |
| Jun 17, 2026 | 822.00 | 834.40 | 820.80 | 833.20 | 833.20 | 1.04% | 24 |
| Jun 16, 2026 | 808.80 | 824.60 | 804.60 | 824.60 | 824.60 | 2.59% | 97 |
| Jun 15, 2026 | 799.80 | 805.60 | 799.20 | 803.80 | 803.80 | 1.80% | 70 |
| Jun 12, 2026 | 778.60 | 787.80 | 778.60 | 789.60 | 789.60 | 2.95% | 41 |
| Jun 11, 2026 | 757.60 | 770.00 | 755.40 | 767.00 | 767.00 | 2.70% | 80 |
| Jun 10, 2026 | 790.40 | 790.40 | 755.80 | 746.80 | 746.80 | -3.56% | 154 |
| Jun 9, 2026 | 797.00 | 800.40 | 774.40 | 774.40 | 774.40 | -1.60% | 25 |
| Jun 8, 2026 | 786.20 | 799.00 | 784.20 | 787.00 | 787.00 | -1.50% | 71 |
| Jun 5, 2026 | 803.40 | 808.00 | 795.00 | 799.00 | 799.00 | -0.55% | 51 |
| Jun 4, 2026 | 799.60 | 804.00 | 785.20 | 803.40 | 803.40 | -0.15% | 91 |
| Jun 3, 2026 | 780.40 | 807.20 | 780.40 | 804.60 | 804.60 | 3.42% | 86 |
| Jun 2, 2026 | 745.20 | 766.20 | 745.20 | 778.00 | 778.00 | 5.25% | 32 |
| Jun 1, 2026 | 750.00 | 750.20 | 739.20 | 739.20 | 739.20 | -1.83% | 35 |
| May 29, 2026 | 763.00 | 766.80 | 753.00 | 753.00 | 753.00 | -2.66% | 93 |
| May 28, 2026 | 783.80 | 784.60 | 758.00 | 773.60 | 773.60 | -0.46% | 43 |
| May 27, 2026 | 782.20 | 788.20 | 767.80 | 777.20 | 777.20 | - | 67 |
| May 26, 2026 | 763.40 | 779.80 | 759.40 | 777.20 | 777.20 | 0.94% | 92 |
| May 25, 2026 | 768.40 | 777.20 | 764.00 | 770.00 | 770.00 | 0.52% | 88 |
| May 22, 2026 | 746.40 | 764.00 | 746.40 | 766.00 | 766.00 | 2.65% | 20 |
| May 21, 2026 | 758.00 | 758.00 | 743.00 | 746.20 | 746.20 | -0.35% | 73 |
| May 20, 2026 | 743.00 | 755.00 | 743.00 | 748.80 | 748.80 | 1.63% | 41 |
| May 19, 2026 | 738.80 | 738.80 | 730.60 | 736.80 | 736.80 | -0.27% | 35 |
| May 18, 2026 | 758.40 | 767.40 | 741.20 | 738.80 | 738.80 | -3.17% | 103 |
| May 15, 2026 | 785.60 | 785.60 | 760.00 | 763.00 | 763.00 | -2.55% | 62 |
| May 14, 2026 | 775.00 | 784.40 | 770.80 | 783.00 | 783.00 | 1.45% | 90 |
| May 13, 2026 | 779.00 | 786.00 | 770.00 | 771.80 | 771.80 | 1.05% | 170 |
| May 12, 2026 | 786.60 | 787.60 | 769.60 | 763.80 | 763.80 | -0.81% | 200 |
| May 11, 2026 | 761.80 | 763.80 | 757.40 | 770.00 | 770.00 | 0.86% | 72 |
| May 8, 2026 | 768.20 | 774.40 | 765.80 | 763.40 | 763.40 | -0.91% | 52 |
| May 7, 2026 | 793.00 | 793.80 | 768.40 | 770.40 | 770.40 | -1.91% | 125 |
| May 6, 2026 | 778.80 | 790.20 | 778.00 | 785.40 | 785.40 | 1.89% | 153 |
| May 5, 2026 | 753.00 | 772.40 | 750.60 | 770.80 | 770.80 | 2.91% | 35 |
| May 4, 2026 | 763.00 | 763.20 | 747.80 | 749.00 | 749.00 | -1.55% | 111 |
| Apr 30, 2026 | 696.60 | 760.80 | 693.40 | 760.80 | 760.80 | 9.25% | 299 |
| Apr 29, 2026 | 703.20 | 703.20 | 695.80 | 696.40 | 696.40 | 0.17% | 66 |
| Apr 28, 2026 | 703.00 | 708.00 | 690.20 | 695.20 | 695.20 | -0.63% | 27 |