Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 785.40
+14.60 (1.89%)
At close: May 6, 2026
BIT:1CAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 793.00 | 793.80 | 786.20 | 786.20 | - | 0.10% | 415 |
| 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 |
| Apr 27, 2026 | 708.60 | 710.60 | 699.60 | 699.60 | 699.60 | -1.71% | 40 |
| Apr 24, 2026 | 716.40 | 720.40 | 708.80 | 711.80 | 711.80 | -0.56% | 82 |
| Apr 23, 2026 | 692.40 | 715.80 | 692.40 | 715.80 | 715.80 | 3.26% | 100 |
| Apr 22, 2026 | 690.00 | 694.20 | 688.40 | 693.20 | 693.20 | 0.76% | 48 |
| Apr 21, 2026 | 678.80 | 695.60 | 678.80 | 688.00 | 688.00 | 1.65% | 60 |
| Apr 20, 2026 | 672.60 | 676.20 | 668.00 | 676.80 | 676.80 | -0.73% | 25 |
| Apr 17, 2026 | 663.20 | 688.80 | 658.80 | 681.80 | 681.80 | 4.99% | 16 |
| Apr 16, 2026 | 654.20 | 655.60 | 644.80 | 649.40 | 649.40 | -0.09% | 49 |
| Apr 15, 2026 | 676.80 | 676.80 | 669.60 | 650.00 | 650.00 | -3.73% | 43 |
| Apr 14, 2026 | 675.00 | 675.00 | 671.20 | 675.20 | 675.20 | 0.45% | 7 |
| Apr 13, 2026 | 669.00 | 679.40 | 666.80 | 672.20 | 672.20 | -0.97% | 90 |
| Apr 10, 2026 | 670.40 | 679.40 | 670.00 | 678.80 | 678.80 | 1.65% | 109 |
| Apr 9, 2026 | 659.00 | 670.60 | 656.40 | 667.80 | 667.80 | 2.11% | 99 |
| Apr 8, 2026 | 650.00 | 659.00 | 645.00 | 654.00 | 654.00 | 5.69% | 68 |
| Apr 7, 2026 | 620.00 | 627.80 | 617.00 | 618.80 | 618.80 | -1.62% | 74 |
| Apr 2, 2026 | 624.00 | 634.00 | 614.00 | 629.00 | 629.00 | -0.32% | 33 |
| Apr 1, 2026 | 621.00 | 630.00 | 616.00 | 631.00 | 631.00 | 5.52% | 42 |
| Mar 31, 2026 | 590.00 | 599.00 | 587.00 | 598.00 | 598.00 | 1.01% | 63 |
| Mar 30, 2026 | 604.00 | 610.00 | 591.00 | 592.00 | 592.00 | -2.95% | 68 |
| Mar 27, 2026 | 607.00 | 612.00 | 602.00 | 610.00 | 610.00 | -0.16% | 14 |
| Mar 26, 2026 | 618.00 | 620.00 | 613.00 | 611.00 | 611.00 | -1.93% | 33 |
| Mar 25, 2026 | 625.00 | 629.00 | 621.00 | 623.00 | 623.00 | 0.81% | 108 |
| Mar 24, 2026 | 604.00 | 619.00 | 602.00 | 618.00 | 618.00 | 2.83% | 69 |
| Mar 23, 2026 | 580.00 | 608.00 | 580.00 | 601.00 | 601.00 | 2.21% | 98 |
| Mar 20, 2026 | 591.00 | 591.00 | 591.00 | 588.00 | 588.00 | -0.51% | 7 |
| Mar 19, 2026 | 602.00 | 603.00 | 590.00 | 591.00 | 591.00 | -3.27% | 56 |
| Mar 18, 2026 | 611.00 | 612.00 | 609.00 | 611.00 | 611.00 | - | 146 |
| Mar 17, 2026 | 607.00 | 609.00 | 607.00 | 611.00 | 611.00 | 0.66% | 39 |
| Mar 16, 2026 | 611.00 | 611.00 | 606.00 | 607.00 | 607.00 | -0.16% | 12 |
| Mar 13, 2026 | 613.00 | 613.00 | 604.00 | 608.00 | 608.00 | - | 7 |
| Mar 12, 2026 | 606.00 | 609.00 | 594.00 | 608.00 | 608.00 | -0.65% | 58 |
| Mar 11, 2026 | 619.00 | 619.00 | 611.00 | 612.00 | 612.00 | -1.29% | 61 |
| Mar 10, 2026 | 614.00 | 624.00 | 604.00 | 620.00 | 620.00 | 4.20% | 33 |
| Mar 9, 2026 | 574.00 | 591.00 | 572.00 | 595.00 | 595.00 | -0.17% | 236 |
| Mar 6, 2026 | 609.00 | 609.00 | 595.00 | 596.00 | 596.00 | -3.09% | 107 |
| Mar 5, 2026 | 635.00 | 638.00 | 620.00 | 615.00 | 615.00 | -3.45% | 27 |
| Mar 4, 2026 | 616.00 | 637.00 | 616.00 | 637.00 | 637.00 | 2.41% | 142 |
| Mar 3, 2026 | 629.00 | 629.00 | 617.00 | 622.00 | 622.00 | -2.20% | 65 |
| Mar 2, 2026 | 619.00 | 637.00 | 616.00 | 636.00 | 636.00 | 1.44% | 94 |
| Feb 27, 2026 | 632.00 | 633.00 | 625.00 | 627.00 | 627.00 | -1.42% | 38 |
| Feb 26, 2026 | 649.00 | 654.00 | 648.00 | 636.00 | 636.00 | -2.15% | 47 |
| Feb 25, 2026 | 653.00 | 660.00 | 644.00 | 650.00 | 650.00 | -0.31% | 87 |
| Feb 24, 2026 | 643.00 | 654.00 | 643.00 | 652.00 | 652.00 | 1.40% | 30 |