Cartavio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	34.38	34.38	34.34	34.34	34.34	5.02%	337
Sep 28, 2026	32.80	32.80	32.70	32.70	32.70	0.58%	940
Sep 25, 2026	32.75	32.75	32.51	32.51	32.51	-5.77%	499
Sep 24, 2026	34.50	34.50	34.50	34.50	34.50	-	351
Sep 23, 2026	34.50	34.50	34.50	34.50	34.50	-	62
Sep 22, 2026	34.50	34.50	34.50	34.50	34.50	7.81%	481
Sep 21, 2026	32.00	32.00	32.00	32.00	32.00	-2.44%	482
Sep 18, 2026	34.00	34.00	32.80	32.80	32.80	-0.91%	526
Sep 17, 2026	33.10	33.10	33.10	33.10	33.10	0.30%	913
Sep 16, 2026	32.50	33.00	32.50	33.00	33.00	2.48%	316
Sep 15, 2026	32.20	32.20	32.20	32.20	32.20	-	102
Sep 14, 2026	32.20	32.20	32.20	32.20	32.20	-0.77%	183
Sep 11, 2026	32.45	32.45	32.45	32.45	32.45	-	156
Sep 10, 2026	32.45	32.45	32.45	32.45	32.45	0.78%	126
Sep 9, 2026	32.20	32.20	32.20	32.20	32.20	-	569
Sep 8, 2026	32.20	32.20	32.20	32.20	32.20	-	27
Sep 7, 2026	32.20	32.20	32.20	32.20	32.20	-1.38%	404
Sep 4, 2026	32.65	32.65	32.65	32.65	32.65	-	296
Sep 3, 2026	32.50	32.65	32.50	32.65	32.65	1.52%	392
Sep 2, 2026	32.16	32.16	32.16	32.16	32.16	-1.05%	841
Sep 1, 2026	32.50	32.50	32.50	32.50	32.50	1.18%	208
Aug 31, 2026	32.12	32.12	32.12	32.12	32.12	0.06%	1,087
Aug 28, 2026	32.10	32.10	32.10	32.10	32.10	-	117
Aug 27, 2026	33.00	33.00	32.10	32.10	32.10	0.16%	1,125
Aug 26, 2026	32.05	32.05	32.05	32.05	32.05	-3.17%	1,400
Aug 25, 2026	33.10	33.10	33.10	33.10	33.10	-	26
Aug 24, 2026	33.10	33.10	33.10	33.10	33.10	-	111
Aug 21, 2026	33.10	33.10	33.10	33.10	33.10	-	90
Aug 20, 2026	33.10	33.10	33.10	33.10	33.10	-	136
Aug 19, 2026	33.10	33.10	33.10	33.10	33.10	3.41%	339
Aug 18, 2026	32.01	32.01	32.01	32.01	32.01	-3.00%	426
Aug 17, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	429
Aug 14, 2026	33.50	33.50	33.50	33.50	33.50	-	-
Aug 13, 2026	33.50	33.50	33.50	33.50	33.50	-	28
Aug 12, 2026	33.50	33.50	33.50	33.50	33.50	-	78
Aug 11, 2026	33.50	33.50	33.50	33.50	33.50	2.13%	398
Aug 10, 2026	32.50	32.80	32.50	32.80	32.80	-3.53%	1,150
Aug 7, 2026	34.00	34.00	34.00	34.00	34.00	-	211
Aug 5, 2026	34.00	34.00	34.00	34.00	34.00	-	311
Aug 4, 2026	34.00	34.00	34.00	34.00	34.00	-	184
Aug 3, 2026	34.00	34.00	34.00	34.00	34.00	4.62%	243
Jul 31, 2026	32.50	32.50	32.50	32.50	32.50	-	112
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