Ceeta Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.19	46.19	43.56	45.16	45.16	-1.29%	551
Feb 27, 2026	46.70	46.70	42.75	45.75	45.75	2.21%	991
Feb 26, 2026	47.50	47.50	44.63	44.76	44.76	-4.07%	284
Feb 25, 2026	48.50	48.50	44.63	46.66	46.66	-0.49%	1,035
Feb 24, 2026	46.50	47.12	44.50	46.89	46.89	4.43%	1,957
Feb 23, 2026	48.89	48.89	44.62	44.90	44.90	-4.39%	464
Feb 20, 2026	49.00	49.00	45.79	46.96	46.96	-2.57%	1,585
Feb 19, 2026	48.80	49.44	46.00	48.20	48.20	0.63%	3,831
Feb 18, 2026	48.80	48.80	45.01	47.90	47.90	1.38%	2,080
Feb 17, 2026	47.99	47.99	44.41	47.25	47.25	2.25%	885
Feb 16, 2026	48.90	48.90	44.64	46.21	46.21	-1.64%	2,371
Feb 13, 2026	48.88	48.88	44.66	46.98	46.98	-0.04%	2,601
Feb 12, 2026	48.90	48.90	47.00	47.00	47.00	-1.86%	4,509
Feb 11, 2026	48.50	48.72	44.78	47.89	47.89	2.44%	2,603
Feb 10, 2026	42.42	46.85	42.42	46.75	46.75	4.77%	4,596
Feb 9, 2026	45.00	45.00	43.48	44.62	44.62	1.59%	5,750
Feb 6, 2026	44.90	44.90	43.10	43.92	43.92	1.78%	21
Feb 5, 2026	45.16	45.16	40.95	43.15	43.15	0.14%	978
Feb 4, 2026	48.00	49.40	40.01	43.09	43.09	-8.40%	9,135
Feb 3, 2026	43.00	48.69	41.01	47.04	47.04	9.40%	10,140
Feb 2, 2026	47.24	47.24	41.60	43.00	43.00	-2.60%	4,394
Feb 1, 2026	40.00	44.42	37.85	44.15	44.15	19.26%	21,860
Jan 30, 2026	40.80	41.95	35.65	37.02	37.02	-12.65%	19,356
Jan 29, 2026	38.38	42.38	37.30	42.38	42.38	19.99%	23,026
Jan 28, 2026	39.02	39.69	35.09	35.32	35.32	-9.13%	1,788
Jan 27, 2026	35.40	41.81	33.00	38.87	38.87	11.54%	4,144
Jan 23, 2026	35.70	35.70	31.00	34.85	34.85	6.54%	123
Jan 22, 2026	35.70	35.70	32.50	32.71	32.71	-6.25%	254
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