Ceeta Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.99	42.99	40.00	41.98	41.98	2.39%	1,511
Aug 13, 2026	41.00	43.90	38.00	41.00	41.00	-	179
Aug 12, 2026	46.55	46.55	35.11	41.00	41.00	-5.42%	238
Aug 11, 2026	43.35	43.35	43.35	43.35	43.35	3.21%	1
Aug 10, 2026	46.50	46.50	37.00	42.00	42.00	2.97%	263
Aug 7, 2026	44.40	44.40	40.79	40.79	40.79	4.56%	332
Aug 6, 2026	38.01	41.00	38.01	39.01	39.01	-6.25%	296
Aug 5, 2026	40.79	42.40	40.00	41.61	41.61	2.01%	909
Aug 4, 2026	36.00	40.90	36.00	40.79	40.79	5.13%	820
Aug 3, 2026	39.00	39.00	38.77	38.80	38.80	2.11%	267
Jul 31, 2026	39.47	39.47	35.56	38.00	38.00	-3.75%	540
Jul 30, 2026	39.99	39.99	39.48	39.48	39.48	5.31%	53
Jul 29, 2026	40.95	40.95	37.46	37.49	37.49	-5.59%	807
Jul 28, 2026	36.05	40.77	36.05	39.71	39.71	-0.48%	459
Jul 27, 2026	38.00	39.90	38.00	39.90	39.90	-1.46%	1,104
Jul 24, 2026	40.49	40.49	40.49	40.49	40.49	1.30%	1
Jul 22, 2026	40.89	40.89	39.97	39.97	39.97	-1.28%	271
Jul 21, 2026	40.99	40.99	40.49	40.49	40.49	-0.25%	259
Jul 20, 2026	41.90	41.90	37.90	40.59	40.59	0.30%	319
Jul 17, 2026	40.99	40.99	40.47	40.47	40.47	1.17%	2,028
Jul 16, 2026	40.00	40.00	37.00	40.00	40.00	2.72%	2,306
Jul 15, 2026	37.75	39.95	37.75	38.94	38.94	2.42%	1,576
Jul 14, 2026	37.63	38.02	37.63	38.02	38.02	-	100
Jul 13, 2026	37.19	38.39	37.00	38.02	38.02	3.40%	2,000
Jul 10, 2026	37.75	37.90	31.86	36.77	36.77	3.90%	25,511
Jul 9, 2026	37.96	37.96	35.00	35.39	35.39	2.02%	224
Jul 8, 2026	36.98	36.98	33.01	34.69	34.69	3.06%	1,312
Jul 7, 2026	38.37	38.37	32.10	33.66	33.66	-4.86%	2,292
Jul 6, 2026	37.70	37.70	32.61	35.38	35.38	2.55%	764
Jul 3, 2026	34.90	34.98	33.00	34.50	34.50	1.50%	935
Jul 2, 2026	37.85	37.85	32.53	33.99	33.99	-1.65%	2,676
Jul 1, 2026	38.00	38.00	34.47	34.56	34.56	-9.74%	5,538
Jun 30, 2026	38.35	38.35	36.12	38.29	38.29	-0.52%	741
Jun 29, 2026	40.50	40.50	36.13	38.49	38.49	2.26%	103
Jun 25, 2026	39.99	39.99	36.77	37.64	37.64	-5.07%	17
Jun 24, 2026	39.99	39.99	36.10	39.65	39.65	1.28%	753
Jun 23, 2026	43.35	43.35	39.15	39.15	39.15	-9.98%	10,758
Jun 22, 2026	47.30	47.30	41.72	43.49	43.49	-5.99%	1,831
Jun 19, 2026	43.25	46.90	40.30	46.26	46.26	7.58%	498
Jun 18, 2026	44.70	44.70	42.00	43.00	43.00	-1.53%	12
Jun 17, 2026	44.00	44.55	43.00	43.67	43.67	0.23%	21
Jun 16, 2026	46.65	46.65	42.00	43.57	43.57	-0.14%	16
Jun 15, 2026	45.69	45.69	42.00	43.63	43.63	4.96%	226
Jun 12, 2026	41.00	41.75	41.00	41.57	41.57	1.91%	12
Jun 11, 2026	40.50	41.99	38.95	40.79	40.79	0.74%	300
Jun 10, 2026	41.40	41.40	39.16	40.49	40.49	0.75%	2,687
Jun 9, 2026	41.00	42.90	38.64	40.19	40.19	-3.99%	2,398
Jun 8, 2026	45.30	45.30	38.60	41.86	41.86	1.43%	1,536
Jun 5, 2026	44.00	44.00	41.05	41.27	41.27	-3.66%	146
Jun 4, 2026	43.70	43.70	42.00	42.84	42.84	1.73%	214