Ceeta Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	50.00	50.69	47.50	47.95	47.95	-1.11%	961
May 25, 2026	47.00	49.27	46.99	48.49	48.49	3.32%	6,220
May 22, 2026	47.00	47.00	45.30	46.93	46.93	0.64%	255
May 21, 2026	47.00	47.13	45.00	46.63	46.63	3.88%	2,259
May 20, 2026	45.88	45.90	43.01	44.89	44.89	2.35%	736
May 19, 2026	45.46	45.46	42.57	43.86	43.86	-2.08%	2,093
May 18, 2026	43.50	45.00	43.40	44.79	44.79	3.01%	613
May 15, 2026	46.90	46.90	42.74	43.48	43.48	-3.33%	849
May 14, 2026	46.64	46.64	42.52	44.98	44.98	1.22%	211
May 13, 2026	45.90	45.90	42.01	44.44	44.44	0.75%	217
May 12, 2026	44.64	44.64	43.50	44.11	44.11	3.72%	67
May 11, 2026	45.48	45.48	41.71	42.53	42.53	-2.27%	650
May 8, 2026	45.40	45.40	41.22	43.52	43.52	0.32%	2,380
May 7, 2026	44.90	44.90	42.95	43.38	43.38	0.21%	717
May 6, 2026	44.90	44.90	43.29	43.29	43.29	-0.39%	205
May 5, 2026	45.00	45.00	40.89	43.46	43.46	1.31%	1,088
May 4, 2026	46.80	46.80	42.75	42.90	42.90	-4.67%	365
Apr 30, 2026	43.93	46.20	42.00	45.00	45.00	2.09%	115
Apr 29, 2026	45.99	45.99	44.00	44.08	44.08	0.25%	450
Apr 28, 2026	45.70	45.70	41.65	43.97	43.97	0.92%	351
Apr 27, 2026	43.22	45.80	43.22	43.57	43.57	-1.09%	355
Apr 24, 2026	44.70	44.70	43.00	44.05	44.05	0.11%	3,226
Apr 23, 2026	45.00	45.00	44.00	44.00	44.00	2.33%	35
Apr 22, 2026	44.00	44.00	42.99	43.00	43.00	1.18%	1,551
Apr 21, 2026	43.25	43.25	42.50	42.50	42.50	2.04%	3
Apr 20, 2026	43.78	43.78	41.60	41.65	41.65	-0.12%	19
Apr 17, 2026	42.50	43.35	41.70	41.70	41.70	-2.23%	39
Apr 16, 2026	44.73	44.73	40.65	42.65	42.65	-0.12%	492
Apr 15, 2026	44.73	44.73	42.70	42.70	42.70	0.23%	5
Apr 13, 2026	41.45	42.65	41.40	42.60	42.60	4.64%	488
Apr 10, 2026	43.40	43.95	40.66	40.71	40.71	-4.88%	250
Apr 9, 2026	43.80	43.80	42.00	42.80	42.80	2.59%	66
Apr 8, 2026	42.00	42.00	41.00	41.72	41.72	3.63%	170
Apr 7, 2026	40.00	42.45	38.60	40.26	40.26	-0.57%	129
Apr 6, 2026	44.20	44.20	40.09	40.49	40.49	-4.03%	565
Apr 2, 2026	43.00	43.00	41.90	42.19	42.19	-	8
Apr 1, 2026	42.33	42.33	42.00	42.19	42.19	1.66%	255
Mar 30, 2026	43.00	43.00	39.25	41.50	41.50	0.48%	203
Mar 27, 2026	44.19	44.19	40.00	41.30	41.30	-1.88%	642
Mar 25, 2026	45.40	45.40	42.01	42.09	42.09	-4.12%	345
Mar 24, 2026	45.13	45.13	43.90	43.90	43.90	2.12%	13
Mar 23, 2026	45.39	45.39	41.35	42.99	42.99	-1.22%	528
Mar 20, 2026	45.99	45.99	43.00	43.52	43.52	-1.09%	107
Mar 19, 2026	46.39	46.39	44.00	44.00	44.00	-1.06%	334
Mar 18, 2026	45.79	45.79	41.76	44.47	44.47	1.25%	1,036
Mar 17, 2026	45.50	45.50	42.01	43.92	43.92	-0.11%	217
Mar 16, 2026	46.40	46.40	42.20	43.97	43.97	-0.92%	181
Mar 13, 2026	45.98	45.98	44.18	44.38	44.38	0.34%	105
Mar 12, 2026	47.50	47.50	43.93	44.23	44.23	-4.35%	1,311
Mar 11, 2026	48.00	48.00	43.71	46.24	46.24	0.57%	175