Cartavio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.60	32.60	32.50	32.50	32.50	-2.05%	1,197
Jul 27, 2026	33.18	33.18	33.18	33.18	33.18	-2.38%	653
Jul 24, 2026	33.99	33.99	33.99	33.99	33.99	-	729
Jul 22, 2026	33.99	33.99	33.99	33.99	33.99	-	198
Jul 21, 2026	33.99	33.99	33.99	33.99	33.99	4.58%	184
Jul 20, 2026	32.50	32.50	32.50	32.50	32.50	-	366
Jul 17, 2026	32.50	32.50	32.50	32.50	32.50	-	63
Jul 16, 2026	32.50	32.50	32.50	32.50	32.50	-	38
Jul 15, 2026	33.47	33.47	32.50	32.50	32.50	-	1,869
Jul 14, 2026	32.50	32.50	32.50	32.50	32.50	-	97
Jul 13, 2026	32.50	32.50	32.50	32.50	32.50	-	571
Jul 10, 2026	33.50	33.50	32.50	32.50	32.50	-1.52%	1,458
Jul 9, 2026	33.00	33.00	33.00	33.00	33.00	-	136
Jul 8, 2026	32.00	33.00	32.00	33.00	33.00	-	1,571
Jul 7, 2026	33.00	33.00	33.00	33.00	33.00	-	245
Jul 6, 2026	33.00	33.00	33.00	33.00	33.00	-	280
Jul 3, 2026	33.00	33.00	33.00	33.00	33.00	-	6
Jul 2, 2026	33.00	33.00	33.00	33.00	33.00	-	88
Jul 1, 2026	33.00	33.00	33.00	33.00	33.00	-	1,015
Jun 30, 2026	33.00	33.00	33.00	33.00	33.00	-	85
Jun 26, 2026	33.00	33.00	33.00	33.00	33.00	-	631
Jun 25, 2026	33.00	33.00	33.00	33.00	33.00	-	106
Jun 24, 2026	33.00	33.00	33.00	33.00	33.00	-	76
Jun 23, 2026	33.00	33.00	33.00	33.00	33.00	-	216
Jun 22, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	732
Jun 19, 2026	33.20	33.20	33.20	33.20	33.20	-	109
Jun 18, 2026	33.20	33.20	33.20	33.20	33.20	-	24
Jun 17, 2026	33.00	33.20	33.00	33.20	33.20	2.12%	824
Jun 16, 2026	32.51	32.51	32.51	32.51	32.51	-	9
Jun 15, 2026	32.51	32.51	32.51	32.51	32.51	-	81
Jun 12, 2026	32.51	32.51	32.51	32.51	32.51	-2.98%	414
Jun 11, 2026	33.51	33.51	33.51	33.51	33.51	-	185
Jun 10, 2026	33.51	33.51	33.51	33.51	33.51	-	687
Jun 9, 2026	33.51	33.51	33.51	33.51	33.51	-	1,482
Jun 8, 2026	33.51	33.51	33.51	33.51	33.51	-	212
Jun 5, 2026	33.51	33.51	33.51	33.51	33.51	-	92
Jun 4, 2026	33.51	33.51	33.51	33.51	33.51	-	313
Jun 3, 2026	33.51	33.51	33.51	33.51	33.51	-	66
Jun 2, 2026	33.20	33.51	33.20	33.51	33.51	-	880
Jun 1, 2026	33.51	33.51	33.51	33.51	33.51	-	71
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