Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	20.87	20.87	19.13	19.79	19.79	0.76%	3,350
May 26, 2026	20.90	20.90	19.40	19.64	19.64	-0.71%	1,085
May 25, 2026	21.09	21.09	19.05	19.78	19.78	2.49%	2,093
May 22, 2026	19.80	19.97	19.22	19.30	19.30	-0.57%	2,629
May 21, 2026	19.35	20.50	19.35	19.41	19.41	-1.97%	714
May 20, 2026	19.99	19.99	19.42	19.80	19.80	-0.85%	391
May 19, 2026	20.00	20.00	19.27	19.97	19.97	-0.15%	966
May 18, 2026	19.85	20.90	19.21	20.00	20.00	1.32%	823
May 15, 2026	20.73	20.73	19.20	19.74	19.74	1.28%	763
May 14, 2026	19.90	19.90	19.22	19.49	19.49	-2.06%	973
May 13, 2026	20.74	20.74	19.10	19.90	19.90	3.32%	4,208
May 12, 2026	20.99	20.99	19.09	19.26	19.26	-0.57%	1,986
May 11, 2026	20.29	20.29	19.26	19.37	19.37	-2.61%	2,669
May 8, 2026	19.99	19.99	19.51	19.89	19.89	0.40%	1,338
May 7, 2026	19.87	20.00	19.06	19.81	19.81	-0.30%	315
May 6, 2026	20.20	20.20	19.50	19.87	19.87	1.79%	1,787
May 5, 2026	19.50	20.50	19.02	19.52	19.52	-2.64%	1,280
May 4, 2026	20.48	20.48	19.29	20.05	20.05	1.06%	1,356
Apr 30, 2026	19.12	20.00	19.00	19.84	19.84	3.77%	3,976
Apr 29, 2026	18.50	20.50	18.50	19.12	19.12	-2.30%	867
Apr 28, 2026	19.50	20.49	19.16	19.57	19.57	-0.10%	857
Apr 27, 2026	19.50	20.49	19.10	19.59	19.59	1.14%	2,046
Apr 24, 2026	19.99	19.99	19.13	19.37	19.37	-2.17%	1,944
Apr 23, 2026	19.50	19.88	19.16	19.80	19.80	0.25%	1,724
Apr 22, 2026	19.98	19.98	19.00	19.75	19.75	-0.15%	1,333
Apr 21, 2026	19.63	20.59	18.70	19.78	19.78	0.66%	4,515
Apr 20, 2026	20.70	20.70	19.50	19.65	19.65	-0.91%	2,437
Apr 17, 2026	20.70	20.70	19.09	19.83	19.83	-2.27%	3,106
Apr 16, 2026	19.95	21.00	18.87	20.29	20.29	1.70%	6,483
Apr 15, 2026	18.94	19.95	18.14	19.95	19.95	5.17%	13,139
Apr 13, 2026	19.36	19.36	18.00	18.97	18.97	-2.01%	1,431
Apr 10, 2026	19.86	19.86	18.62	19.36	19.36	3.47%	4,678
Apr 9, 2026	19.85	19.85	18.06	18.71	18.71	1.35%	7,357
Apr 8, 2026	18.64	18.64	18.06	18.46	18.46	2.56%	3,031
Apr 7, 2026	18.00	18.10	17.99	18.00	18.00	4.17%	2,449
Apr 6, 2026	18.14	18.14	17.20	17.28	17.28	-2.65%	3,232
Apr 2, 2026	17.70	17.82	16.60	17.75	17.75	4.53%	3,715
Apr 1, 2026	16.90	16.98	15.51	16.98	16.98	4.94%	961
Mar 30, 2026	16.50	17.29	15.78	16.18	16.18	-1.88%	328
Mar 27, 2026	16.94	16.94	16.11	16.49	16.49	-2.66%	941
Mar 25, 2026	15.51	16.95	15.50	16.94	16.94	4.63%	7,028
Mar 24, 2026	16.56	16.90	16.06	16.19	16.19	-4.20%	1,359
Mar 23, 2026	17.57	17.57	16.17	16.90	16.90	-0.71%	2,480
Mar 20, 2026	17.58	17.59	16.63	17.02	17.02	-2.74%	6,430
Mar 19, 2026	17.48	17.50	16.50	17.50	17.50	4.67%	4,431
Mar 18, 2026	16.62	17.48	16.62	16.72	16.72	-1.42%	479
Mar 17, 2026	17.37	17.73	16.70	16.96	16.96	-1.40%	339
Mar 16, 2026	17.86	17.86	16.60	17.20	17.20	1.06%	298
Mar 13, 2026	18.46	18.46	17.01	17.02	17.02	-4.92%	5,779
Mar 12, 2026	17.50	18.49	17.50	17.90	17.90	-1.97%	3,217