Cartavio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.51	33.51	33.51	33.51	33.51	-	160
May 28, 2026	33.51	33.51	33.51	33.51	33.51	-	176
May 27, 2026	33.51	33.51	33.51	33.51	33.51	-	172
May 26, 2026	33.51	33.51	33.51	33.51	33.51	-	14
May 25, 2026	33.51	33.51	33.51	33.51	33.51	-	-
May 22, 2026	33.51	33.51	33.51	33.51	33.51	-	140
May 21, 2026	33.51	33.51	33.51	33.51	33.51	-	-
May 20, 2026	33.51	33.51	33.51	33.51	33.51	-	132
May 19, 2026	33.51	33.51	33.51	33.51	33.51	-	942
May 18, 2026	33.56	33.56	33.51	33.51	33.51	-	823
May 15, 2026	33.51	33.51	33.51	33.51	33.51	-	186
May 14, 2026	33.50	33.51	33.50	33.51	33.51	-1.73%	482
May 13, 2026	34.10	34.10	34.10	34.10	34.10	-	31
May 12, 2026	34.10	34.10	34.10	34.10	34.10	-	234
May 11, 2026	34.10	34.10	34.10	34.10	34.10	-	57
May 8, 2026	34.10	34.10	34.10	34.10	34.10	-	34
May 7, 2026	34.10	34.10	34.10	34.10	34.10	-	21
May 6, 2026	34.10	34.10	34.10	34.10	34.10	-	880
May 5, 2026	34.10	34.10	34.10	34.10	34.10	-	2,427
May 4, 2026	34.10	34.10	34.10	34.10	34.10	-	431
Apr 30, 2026	34.10	34.10	34.10	34.10	34.10	-	131
Apr 29, 2026	34.10	34.10	34.10	34.10	34.10	-	235
Apr 28, 2026	34.10	34.10	34.10	34.10	34.10	-	219
Apr 27, 2026	34.10	34.10	34.10	34.10	34.10	-	106
Apr 24, 2026	34.10	34.10	34.10	34.10	34.10	-	364
Apr 23, 2026	34.10	34.10	34.10	34.10	34.10	-	39
Apr 22, 2026	34.10	34.10	34.10	34.10	34.10	0.29%	2,456
Apr 21, 2026	34.00	34.00	34.00	34.00	34.00	-	213
Apr 20, 2026	34.10	34.10	34.00	34.00	34.00	-	585
Apr 17, 2026	34.00	34.00	34.00	34.00	34.00	-	253
Apr 16, 2026	34.00	34.00	34.00	34.00	34.00	-	2,129
Apr 15, 2026	33.20	34.00	33.15	34.00	34.00	-0.29%	2,152
Apr 14, 2026	34.10	34.10	34.10	34.10	34.10	-	659
Apr 13, 2026	34.10	34.10	34.10	34.10	34.10	-	303
Apr 10, 2026	35.00	35.00	34.10	34.10	34.10	-3.94%	1,750
Apr 9, 2026	35.50	35.50	35.50	35.50	35.50	-	417
Apr 8, 2026	35.50	35.50	35.50	35.50	35.50	-0.81%	605
Apr 7, 2026	35.79	35.79	35.79	35.79	35.79	-	79
Apr 6, 2026	35.79	35.79	35.79	35.79	35.79	-	423
Apr 1, 2026	34.10	35.79	34.10	35.79	35.79	2.26%	1,045
Mar 31, 2026	35.00	35.00	35.00	35.00	35.00	-	242
Mar 30, 2026	35.00	35.00	35.00	35.00	35.00	-	488
Mar 27, 2026	36.00	36.00	35.00	35.00	35.00	-5.41%	1,980
Mar 26, 2026	37.00	37.00	37.00	37.00	37.00	-	270
Mar 25, 2026	37.00	37.00	37.00	37.00	37.00	-	80
Mar 24, 2026	37.00	37.00	37.00	37.00	37.00	-	171
Mar 23, 2026	37.00	37.00	37.00	37.00	37.00	-	291
Mar 20, 2026	37.00	37.00	37.00	37.00	37.00	4.23%	1,015
Mar 19, 2026	35.50	35.50	35.50	35.50	35.50	0.71%	981
Mar 18, 2026	35.25	35.25	35.25	35.25	35.25	-	136