Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.02	18.41	18.00	18.35	18.35	1.83%	1,318
Mar 5, 2026	17.98	18.60	17.98	18.02	18.02	0.22%	5,232
Mar 4, 2026	18.05	18.41	17.15	17.98	17.98	-0.39%	2,680
Mar 2, 2026	18.99	19.43	17.96	18.05	18.05	-4.50%	2,683
Feb 27, 2026	19.70	19.70	18.02	18.90	18.90	0.21%	1,231
Feb 26, 2026	18.86	19.05	18.13	18.86	18.86	3.40%	2,424
Feb 25, 2026	19.30	19.30	18.05	18.24	18.24	-0.92%	1,292
Feb 24, 2026	18.45	18.70	18.00	18.41	18.41	0.82%	4,731
Feb 23, 2026	18.89	18.89	17.81	18.26	18.26	-0.44%	1,518
Feb 20, 2026	18.85	18.90	18.11	18.34	18.34	-0.76%	904
Feb 19, 2026	18.60	19.44	18.20	18.48	18.48	-1.65%	1,556
Feb 18, 2026	18.98	18.98	18.60	18.79	18.79	-0.42%	2,163
Feb 17, 2026	19.70	19.70	18.80	18.87	18.87	-4.36%	1,148
Feb 16, 2026	19.05	19.96	18.65	19.73	19.73	1.49%	2,026
Feb 13, 2026	19.13	19.66	18.29	19.44	19.44	1.62%	1,300
Feb 12, 2026	19.51	19.98	18.61	19.13	19.13	-1.95%	3,008
Feb 11, 2026	19.90	20.33	19.50	19.51	19.51	-1.96%	490
Feb 10, 2026	20.39	20.52	19.50	19.90	19.90	-0.80%	2,050
Feb 9, 2026	20.87	20.87	19.06	20.06	20.06	0.75%	5,197
Feb 6, 2026	20.10	20.39	19.38	19.91	19.91	1.53%	1,047
Feb 5, 2026	19.89	20.38	19.03	19.61	19.61	-0.51%	3,735
Feb 4, 2026	19.89	19.89	18.85	19.71	19.71	3.96%	2,636
Feb 3, 2026	18.59	19.50	18.20	18.96	18.96	1.99%	3,722
Feb 2, 2026	18.61	19.47	18.24	18.59	18.59	-0.11%	2,664
Feb 1, 2026	19.45	19.45	18.20	18.61	18.61	0.38%	7,078
Jan 30, 2026	17.50	19.00	17.50	18.54	18.54	1.76%	2,973
Jan 29, 2026	19.39	19.39	17.71	18.22	18.22	-1.46%	4,455
Jan 28, 2026	18.69	18.69	17.30	18.49	18.49	3.18%	2,182
Jan 27, 2026	18.28	18.49	17.20	17.92	17.92	-	4,901
Jan 23, 2026	19.69	19.69	17.88	17.92	17.92	-4.78%	18,972
Jan 22, 2026	19.22	19.97	18.64	18.82	18.82	-2.08%	2,139
Jan 21, 2026	19.70	19.70	19.01	19.22	19.22	-0.36%	3,834
Jan 20, 2026	20.79	20.79	19.22	19.29	19.29	-3.55%	5,264
Jan 19, 2026	20.53	20.53	19.62	20.00	20.00	-2.06%	1,476
Jan 16, 2026	20.78	20.78	19.53	20.42	20.42	2.51%	545
Jan 14, 2026	20.20	20.45	19.80	19.92	19.92	-0.55%	874
Jan 13, 2026	20.25	20.50	19.68	20.03	20.03	0.15%	2,985
Jan 12, 2026	20.28	20.46	19.61	20.00	20.00	0.60%	2,798
Jan 9, 2026	20.79	20.79	19.60	19.88	19.88	0.15%	1,940
Jan 8, 2026	20.00	21.00	19.70	19.85	19.85	-2.55%	17,345
Jan 7, 2026	20.73	20.73	19.60	20.37	20.37	1.60%	2,028
Jan 6, 2026	20.00	20.65	19.60	20.05	20.05	0.20%	4,922
Jan 5, 2026	20.93	20.93	19.71	20.01	20.01	-0.45%	2,895
Jan 2, 2026	20.97	20.97	19.52	20.10	20.10	0.35%	4,754
Jan 1, 2026	19.81	20.50	19.81	20.03	20.03	-2.05%	2,561
Dec 31, 2025	20.99	20.99	19.58	20.45	20.45	0.54%	5,476
Dec 30, 2025	20.50	20.50	20.00	20.34	20.34	1.45%	932
Dec 29, 2025	20.40	20.40	19.61	20.05	20.05	-2.15%	4,524
Dec 26, 2025	19.75	20.97	19.75	20.49	20.49	1.29%	5,864
Dec 24, 2025	20.50	20.71	20.01	20.23	20.23	-0.05%	1,708