Catvision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	19.31	19.31	18.03	18.09	18.09	-6.75%	336
Jun 10, 2026	19.48	19.48	19.01	19.40	19.40	-0.41%	1,917
Jun 9, 2026	19.30	19.80	19.10	19.48	19.48	1.35%	4,254
Jun 8, 2026	19.76	19.76	19.03	19.22	19.22	-0.77%	1,203
Jun 5, 2026	19.44	19.44	19.00	19.37	19.37	1.41%	847
Jun 4, 2026	19.99	19.99	19.02	19.10	19.10	-1.04%	5,628
Jun 3, 2026	19.45	19.70	19.00	19.30	19.30	-0.77%	5,574
Jun 2, 2026	19.75	19.75	19.16	19.45	19.45	-1.52%	1,203
Jun 1, 2026	19.99	19.99	19.11	19.75	19.75	1.80%	1,580
May 29, 2026	19.40	20.00	19.16	19.40	19.40	-1.97%	5,828
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