Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	18.05	18.35	17.44	18.26	18.26	1.61%	645
Mar 10, 2026	17.45	18.93	17.45	17.97	17.97	-2.07%	2,845
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