Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 742.00
0.00 (0.00%)
At close: Aug 14, 2026
BIT:1CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 741.80 | 741.80 | 738.60 | 742.00 | 742.00 | - | 39 |
| Aug 13, 2026 | 750.20 | 750.20 | 738.80 | 742.00 | 742.00 | -0.51% | 60 |
| Aug 12, 2026 | 742.20 | 750.80 | 742.20 | 745.80 | 745.80 | 1.19% | 79 |
| Aug 11, 2026 | 729.80 | 744.20 | 727.20 | 737.00 | 737.00 | 1.21% | 70 |
| Aug 10, 2026 | 733.60 | 734.00 | 728.20 | 728.20 | 728.20 | -0.36% | 53 |
| Aug 7, 2026 | 746.20 | 749.40 | 724.00 | 730.80 | 730.80 | -3.15% | 62 |
| Aug 6, 2026 | 756.60 | 758.40 | 751.00 | 754.60 | 754.60 | -2.13% | 19 |
| Aug 5, 2026 | 771.40 | 777.20 | 757.60 | 771.00 | 771.00 | 1.42% | 64 |
| Aug 4, 2026 | 733.80 | 804.40 | 728.40 | 760.20 | 760.20 | 6.38% | 269 |
| Aug 3, 2026 | 716.40 | 717.20 | 696.00 | 714.60 | 714.60 | 0.79% | 127 |
| Jul 31, 2026 | 720.40 | 730.80 | 720.40 | 709.00 | 709.00 | 1.34% | 23 |
| Jul 30, 2026 | 679.40 | 705.60 | 679.40 | 699.60 | 699.60 | 0.92% | 316 |
| Jul 29, 2026 | 726.00 | 726.00 | 693.20 | 693.20 | 693.20 | -4.83% | 111 |
| Jul 28, 2026 | 748.00 | 756.60 | 728.20 | 728.40 | 728.40 | -2.07% | 124 |
| Jul 27, 2026 | 793.60 | 798.20 | 743.40 | 743.80 | 743.80 | -4.98% | 79 |
| Jul 24, 2026 | 786.80 | 790.00 | 786.80 | 782.80 | 782.80 | -1.29% | 16 |
| Jul 23, 2026 | 781.60 | 788.80 | 780.80 | 793.00 | 793.00 | 0.56% | 12 |
| Jul 22, 2026 | 769.60 | 788.60 | 761.40 | 788.60 | 788.60 | 1.44% | 116 |
| Jul 21, 2026 | 776.60 | 777.40 | 769.40 | 777.40 | 777.40 | 1.86% | 38 |
| Jul 20, 2026 | 767.80 | 786.20 | 762.40 | 763.20 | 763.20 | -0.21% | 35 |
| Jul 17, 2026 | 747.60 | 760.00 | 728.00 | 764.80 | 764.80 | -1.92% | 47 |
| Jul 16, 2026 | 793.60 | 793.60 | 775.00 | 781.20 | 779.77 | -1.56% | 49 |
| Jul 15, 2026 | 819.80 | 820.60 | 790.00 | 793.60 | 792.15 | -3.17% | 30 |
| Jul 14, 2026 | 828.40 | 833.40 | 819.60 | 819.60 | 818.10 | -0.34% | 102 |
| Jul 13, 2026 | 823.00 | 823.00 | 819.80 | 822.40 | 820.90 | -1.32% | 8 |
| Jul 10, 2026 | 831.60 | 831.60 | 814.00 | 833.40 | 831.88 | -0.55% | 104 |
| Jul 9, 2026 | 835.20 | 856.40 | 833.00 | 838.00 | 836.47 | 2.80% | 140 |
| Jul 8, 2026 | 812.80 | 835.20 | 801.20 | 815.20 | 813.71 | 1.98% | 201 |
| Jul 7, 2026 | 843.80 | 843.80 | 799.60 | 799.40 | 797.94 | -6.92% | 122 |
| Jul 6, 2026 | 854.00 | 863.00 | 850.40 | 858.80 | 857.23 | 0.23% | 39 |
| Jul 3, 2026 | 860.20 | 861.00 | 852.60 | 856.80 | 855.24 | 0.52% | 55 |
| Jul 2, 2026 | 865.80 | 875.20 | 850.00 | 852.40 | 850.84 | -4.70% | 101 |
| Jul 1, 2026 | 931.00 | 931.00 | 883.00 | 894.40 | 892.77 | -4.22% | 127 |
| Jun 30, 2026 | 908.80 | 935.00 | 908.20 | 933.80 | 932.10 | 5.40% | 120 |
| Jun 29, 2026 | 888.00 | 891.20 | 876.60 | 886.00 | 884.38 | -0.47% | 106 |
| Jun 26, 2026 | 930.00 | 931.00 | 886.60 | 890.20 | 888.58 | -2.45% | 440 |
| Jun 25, 2026 | 890.00 | 922.00 | 885.20 | 912.60 | 910.93 | 3.47% | 125 |
| Jun 24, 2026 | 873.60 | 882.00 | 866.20 | 882.00 | 880.39 | 2.18% | 129 |
| Jun 23, 2026 | 883.20 | 883.20 | 858.00 | 863.20 | 861.62 | -2.79% | 132 |
| Jun 22, 2026 | 862.00 | 889.60 | 861.60 | 888.00 | 886.38 | 2.83% | 131 |
| Jun 19, 2026 | 867.40 | 869.60 | 852.60 | 863.60 | 862.02 | 0.35% | 126 |
| Jun 18, 2026 | 847.80 | 858.80 | 840.60 | 860.60 | 859.03 | 3.29% | 72 |
| Jun 17, 2026 | 822.00 | 834.40 | 820.80 | 833.20 | 831.68 | 1.04% | 24 |
| Jun 16, 2026 | 808.80 | 824.60 | 804.60 | 824.60 | 823.09 | 2.59% | 97 |
| Jun 15, 2026 | 799.80 | 805.60 | 799.20 | 803.80 | 802.33 | 1.80% | 70 |
| Jun 12, 2026 | 778.60 | 787.80 | 778.60 | 789.60 | 788.16 | 2.95% | 41 |
| Jun 11, 2026 | 757.60 | 770.00 | 755.40 | 767.00 | 765.60 | 2.70% | 80 |
| Jun 10, 2026 | 790.40 | 790.40 | 755.80 | 746.80 | 745.44 | -3.56% | 154 |
| Jun 9, 2026 | 797.00 | 800.40 | 774.40 | 774.40 | 772.99 | -1.60% | 25 |
| Jun 8, 2026 | 786.20 | 799.00 | 784.20 | 787.00 | 785.56 | -1.50% | 71 |