Cartavio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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