Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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