Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	16.76	17.99	16.76	17.85	17.85	6.31%	1,712
Oct 26, 2026	20.48	20.48	16.00	16.79	16.79	-5.25%	711
Oct 23, 2026	17.00	17.97	16.99	17.72	17.72	3.87%	1,509
Oct 22, 2026	21.00	21.00	15.50	17.06	17.06	-6.42%	4,009
Oct 21, 2026	21.75	21.75	17.52	18.23	18.23	-3.19%	1,640
Oct 19, 2026	18.61	19.00	18.00	18.83	18.83	3.18%	1,118
Oct 16, 2026	19.28	19.28	18.09	18.25	18.25	-3.44%	896
Oct 15, 2026	18.95	19.20	18.20	18.90	18.90	3.96%	1,520
Oct 14, 2026	18.79	19.77	17.71	18.18	18.18	-3.66%	5,568
Oct 13, 2026	19.49	19.49	18.85	18.87	18.87	1.13%	2,007
Oct 12, 2026	19.43	19.52	18.02	18.66	18.66	-3.96%	5,329
Oct 9, 2026	19.01	19.47	19.00	19.43	19.43	4.41%	1,027
Oct 8, 2026	19.65	19.65	18.19	18.61	18.61	-3.37%	6,627
Oct 7, 2026	20.80	20.80	18.18	19.26	19.26	-1.13%	2,924
Oct 6, 2026	19.44	19.90	19.00	19.48	19.48	0.21%	2,681
Oct 5, 2026	20.00	20.00	18.32	19.44	19.44	-0.41%	1,889
Oct 1, 2026	19.79	19.79	18.50	19.52	19.52	0.62%	3,295
Sep 30, 2026	19.69	19.69	19.00	19.40	19.40	2.00%	2,277
Sep 29, 2026	19.00	19.69	18.39	19.02	19.02	3.54%	642
Sep 28, 2026	20.21	20.21	17.60	18.37	18.37	-3.11%	4,161
Sep 25, 2026	19.05	19.59	18.53	18.96	18.96	-	2,553
Sep 24, 2026	19.89	19.89	18.75	18.96	18.96	-2.77%	1,019
Sep 23, 2026	20.00	20.00	18.11	19.50	19.50	-0.76%	5,595
Sep 22, 2026	21.40	21.40	18.53	19.65	19.65	0.15%	1,200
Sep 21, 2026	20.00	20.00	18.95	19.62	19.62	4.53%	1,938
Sep 18, 2026	19.30	19.86	18.75	18.77	18.77	-2.75%	640
Sep 17, 2026	19.40	19.70	18.62	19.30	19.30	1.85%	2,024
Sep 16, 2026	18.53	19.20	18.12	18.95	18.95	-0.37%	6,195
Sep 15, 2026	18.80	20.40	18.80	19.02	19.02	0.69%	8,497
Sep 11, 2026	19.40	20.13	18.71	18.89	18.89	-3.08%	7,728
Sep 10, 2026	19.74	19.74	18.61	19.49	19.49	-0.81%	7,817
Sep 9, 2026	20.21	20.70	19.61	19.65	19.65	-2.77%	1,830
Sep 8, 2026	22.50	22.50	19.90	20.21	20.21	3.01%	11,634
Sep 7, 2026	21.00	23.34	18.53	19.62	19.62	0.87%	18,816
Sep 4, 2026	20.95	20.95	18.52	19.45	19.45	-2.75%	16,448
Sep 3, 2026	19.69	20.30	19.30	20.00	20.00	2.04%	841
Sep 2, 2026	20.50	20.50	19.17	19.60	19.60	-	1,677
Sep 1, 2026	18.70	21.73	18.70	19.60	19.60	0.26%	1,681
Aug 31, 2026	23.36	23.36	19.15	19.55	19.55	-2.20%	3,793
Aug 28, 2026	20.00	20.00	19.02	19.99	19.99	2.30%	152
Aug 27, 2026	18.77	19.99	18.70	19.54	19.54	4.60%	3,046
Aug 26, 2026	19.15	19.24	18.57	18.68	18.68	-2.45%	1,098
Aug 25, 2026	19.00	19.34	19.00	19.15	19.15	-1.29%	564
Aug 24, 2026	19.00	19.84	18.53	19.40	19.40	-0.97%	3,645
Aug 21, 2026	19.56	20.59	18.77	19.59	19.59	-1.85%	2,023
Aug 20, 2026	19.69	19.97	19.06	19.96	19.96	2.36%	1,075
Aug 19, 2026	19.36	20.12	18.62	19.50	19.50	1.19%	1,586
Aug 18, 2026	19.99	19.99	19.00	19.27	19.27	-0.46%	3,600
Aug 17, 2026	20.50	20.50	18.61	19.36	19.36	-2.96%	12,284
Aug 14, 2026	20.70	20.70	19.23	19.95	19.95	0.76%	7,340