Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	19.95	19.95	19.05	19.80	19.80	-0.75%	6,327
Aug 12, 2026	19.65	20.47	19.36	19.95	19.95	1.58%	2,942
Aug 11, 2026	23.88	23.88	19.34	19.64	19.64	-2.04%	1,210
Aug 10, 2026	20.01	20.45	18.50	20.05	20.05	0.20%	7,844
Aug 7, 2026	18.25	20.50	18.25	20.01	20.01	-1.23%	6,358
Aug 6, 2026	20.48	20.48	19.21	20.26	20.26	-0.10%	1,803
Aug 5, 2026	19.78	20.87	19.53	20.28	20.28	0.50%	6,194
Aug 4, 2026	20.54	20.54	19.32	20.18	20.18	0.20%	657
Aug 3, 2026	20.50	20.50	19.10	20.14	20.14	0.85%	1,499
Jul 31, 2026	19.54	20.82	19.00	19.97	19.97	2.31%	1,009
Jul 30, 2026	20.80	20.80	19.27	19.52	19.52	-3.37%	1,150
Jul 29, 2026	21.62	21.62	19.43	20.20	20.20	1.61%	657
Jul 28, 2026	20.00	20.34	19.15	19.88	19.88	-2.26%	1,031
Jul 27, 2026	20.43	20.43	19.02	20.34	20.34	1.50%	791
Jul 24, 2026	19.13	20.39	18.80	20.04	20.04	-2.72%	3,829
Jul 23, 2026	19.26	20.90	19.26	20.60	20.60	3.41%	1,522
Jul 22, 2026	20.40	20.40	19.12	19.92	19.92	-0.10%	3,763
Jul 21, 2026	20.88	20.88	18.86	19.94	19.94	-2.21%	4,390
Jul 20, 2026	19.86	21.70	19.86	20.39	20.39	2.67%	2,245
Jul 17, 2026	20.40	20.40	18.55	19.86	19.86	-0.50%	6,096
Jul 16, 2026	20.90	20.90	19.51	19.96	19.96	-1.33%	5,836
Jul 15, 2026	19.99	20.60	19.44	20.23	20.23	1.71%	13,513
Jul 14, 2026	20.99	20.99	19.13	19.89	19.89	-0.45%	14,195
Jul 13, 2026	18.77	22.52	18.77	19.98	19.98	6.45%	27,527
Jul 10, 2026	19.00	19.00	17.90	18.77	18.77	3.30%	1,083
Jul 9, 2026	19.45	19.45	18.00	18.17	18.17	-6.58%	10,310
Jul 8, 2026	19.90	19.90	19.00	19.45	19.45	0.41%	1,182
Jul 7, 2026	19.46	19.48	18.52	19.37	19.37	4.99%	1,201
Jul 6, 2026	19.89	19.89	18.40	18.45	18.45	-3.00%	4,927
Jul 3, 2026	19.75	19.99	18.95	19.02	19.02	-3.79%	9,393
Jul 2, 2026	20.32	20.32	19.09	19.77	19.77	-0.80%	2,863
Jul 1, 2026	19.10	19.99	19.10	19.93	19.93	0.55%	801
Jun 30, 2026	19.79	20.06	19.07	19.82	19.82	0.15%	7,079
Jun 29, 2026	19.70	20.10	19.07	19.79	19.79	0.46%	1,222
Jun 25, 2026	19.82	19.82	18.62	19.70	19.70	0.20%	4,590
Jun 24, 2026	19.06	19.82	19.06	19.66	19.66	0.56%	633
Jun 23, 2026	19.84	19.84	18.51	19.55	19.55	-1.11%	585
Jun 22, 2026	19.96	19.96	19.30	19.77	19.77	2.92%	1,630
Jun 19, 2026	19.99	19.99	19.01	19.21	19.21	-2.64%	3,502
Jun 18, 2026	19.89	19.94	19.33	19.73	19.73	-0.40%	838
Jun 17, 2026	19.99	19.99	19.40	19.81	19.81	-0.90%	1,291
Jun 16, 2026	20.99	20.99	19.00	19.99	19.99	3.58%	963
Jun 15, 2026	18.39	19.75	18.39	19.30	19.30	5.12%	1,845
Jun 12, 2026	19.98	19.98	18.20	18.36	18.36	1.49%	2,098