Ceeta Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	32.94	35.73	32.90	34.89	34.89	8.90%	68
Jan 20, 2026	33.62	33.62	30.40	32.04	32.04	-3.90%	606
Jan 19, 2026	36.00	36.00	33.00	33.34	33.34	-4.63%	361
Jan 16, 2026	36.00	36.00	33.06	34.96	34.96	0.09%	322
Jan 14, 2026	36.90	36.90	33.80	34.93	34.93	-5.34%	144
Jan 13, 2026	36.90	36.90	36.90	36.90	36.90	0.44%	2
Jan 8, 2026	37.35	37.35	36.00	36.74	36.74	1.97%	22
Jan 7, 2026	34.30	37.00	34.30	36.03	36.03	0.11%	167
Jan 6, 2026	37.40	37.43	34.30	35.99	35.99	-1.93%	411
Jan 5, 2026	36.80	36.80	36.70	36.70	36.70	2.37%	4
Jan 2, 2026	36.78	36.78	34.25	35.85	35.85	-2.53%	827
Jan 1, 2026	37.00	37.00	36.59	36.78	36.78	7.64%	21
Dec 31, 2025	39.30	40.00	33.91	34.17	34.17	-1.53%	1,097
Dec 30, 2025	34.60	36.98	34.00	34.70	34.70	-7.22%	637
Dec 29, 2025	34.61	38.72	34.61	37.40	37.40	5.35%	96
Dec 26, 2025	36.50	36.50	35.45	35.50	35.50	1.49%	293
Dec 24, 2025	36.49	36.49	34.98	34.98	34.98	2.19%	251
Dec 23, 2025	37.98	37.98	33.00	34.23	34.23	-2.23%	808
Dec 22, 2025	39.40	39.40	35.00	35.01	35.01	-4.92%	699
Dec 19, 2025	39.65	39.65	33.35	36.82	36.82	5.44%	1,808
Dec 18, 2025	34.92	34.92	34.40	34.92	34.92	-3.00%	112
Dec 17, 2025	37.50	37.50	36.00	36.00	36.00	-2.70%	16
Dec 15, 2025	39.30	39.30	36.30	37.00	37.00	4.79%	864
Dec 12, 2025	35.04	38.90	35.04	35.31	35.31	0.83%	527
Dec 11, 2025	33.85	35.48	33.85	35.02	35.02	-0.17%	1,328
Dec 10, 2025	39.99	39.99	33.00	35.08	35.08	0.78%	1,104
Dec 9, 2025	39.50	39.50	34.06	34.81	34.81	0.90%	458
Dec 8, 2025	34.85	34.85	33.50	34.50	34.50	-1.00%	397
Dec 5, 2025	33.70	38.25	33.70	34.85	34.85	2.50%	1,135
Dec 4, 2025	39.39	39.39	33.95	34.00	34.00	1.01%	1,170
Dec 3, 2025	33.85	37.86	33.55	33.66	33.66	-5.98%	490
Dec 2, 2025	42.20	42.20	33.30	35.80	35.80	-1.21%	442
Dec 1, 2025	36.40	36.40	35.00	36.24	36.24	-0.44%	2,350
Nov 28, 2025	39.00	39.00	35.02	36.40	36.40	1.70%	80
Nov 27, 2025	39.70	39.70	35.00	35.79	35.79	1.45%	1,549
Nov 26, 2025	38.85	38.85	35.01	35.28	35.28	-0.31%	658
Nov 25, 2025	43.00	43.00	35.00	35.39	35.39	-3.60%	1,184
Nov 24, 2025	34.55	41.00	34.55	36.71	36.71	1.69%	637
Nov 21, 2025	41.45	41.45	36.05	36.10	36.10	-3.01%	2,283
Nov 20, 2025	33.20	39.36	33.20	37.22	37.22	-6.69%	3,449
Nov 19, 2025	41.80	41.80	39.89	39.89	39.89	2.28%	106
Nov 18, 2025	43.80	43.80	37.80	39.00	39.00	-2.48%	886
Nov 17, 2025	44.90	44.90	38.11	39.99	39.99	-1.96%	285
Nov 14, 2025	38.69	42.48	37.30	40.79	40.79	3.45%	1,168
Nov 13, 2025	39.99	39.99	38.00	39.43	39.43	3.65%	1,188
Nov 12, 2025	40.50	40.50	37.50	38.04	38.04	-3.70%	1,996
Nov 11, 2025	40.50	40.50	38.00	39.50	39.50	-0.28%	634
Nov 10, 2025	44.44	44.44	37.50	39.61	39.61	1.20%	793
Nov 7, 2025	39.75	39.75	39.14	39.14	39.14	-2.00%	296
Nov 6, 2025	39.93	42.80	39.14	39.94	39.94	0.03%	1,105