Cartier Saada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	30.50	30.50	29.04	29.04	29.04	0.14%	404
Mar 17, 2026	29.00	29.05	29.00	29.00	29.00	-1.69%	409
Mar 16, 2026	29.00	30.00	29.00	29.50	29.50	-	215
Mar 13, 2026	30.00	30.00	29.00	29.50	29.50	-	451
Mar 12, 2026	30.89	30.89	29.00	29.50	29.50	-3.28%	161
Mar 11, 2026	31.00	31.00	30.50	30.50	30.50	1.57%	41
Mar 10, 2026	31.00	31.00	30.00	30.03	30.03	0.43%	24
Mar 9, 2026	31.25	31.25	29.90	29.90	29.90	-4.75%	325
Mar 6, 2026	31.50	31.50	28.60	31.39	31.39	1.98%	721
Mar 5, 2026	28.35	30.78	28.35	30.78	30.78	9.42%	1,274
Mar 4, 2026	26.00	28.35	26.00	28.13	28.13	4.19%	4,451
Mar 3, 2026	26.31	27.50	26.31	27.00	27.00	-7.22%	1,688
Mar 2, 2026	31.00	31.00	28.50	29.10	29.10	-6.43%	2,808
Feb 27, 2026	31.78	31.78	31.10	31.10	31.10	-0.16%	360
Feb 26, 2026	31.00	31.50	31.00	31.15	31.15	-1.11%	873
Feb 25, 2026	31.90	31.90	31.50	31.50	31.50	0.83%	102
Feb 24, 2026	31.22	31.90	31.22	31.24	31.24	0.06%	638
Feb 23, 2026	31.97	31.97	31.21	31.22	31.22	-0.03%	3,783
Feb 20, 2026	31.15	31.98	31.15	31.23	31.23	-2.35%	370
Feb 19, 2026	31.98	31.98	31.15	31.98	31.98	2.50%	430
Feb 18, 2026	32.00	32.00	31.11	31.20	31.20	0.19%	387
Feb 17, 2026	32.19	32.19	31.14	31.14	31.14	-0.26%	3,210
Feb 16, 2026	31.22	32.43	31.10	31.22	31.22	-3.31%	5,593
Feb 13, 2026	32.40	32.40	31.20	32.29	32.29	0.28%	782
Feb 12, 2026	31.60	32.20	31.60	32.20	32.20	0.63%	39
Feb 11, 2026	32.20	32.20	31.01	32.00	32.00	1.59%	86
Feb 10, 2026	32.50	32.50	31.50	31.50	31.50	-0.54%	2,068
Feb 9, 2026	32.50	32.79	31.51	31.67	31.67	2.16%	1,579
Feb 6, 2026	31.00	31.49	30.80	31.00	31.00	-0.51%	805
Feb 5, 2026	31.30	31.30	31.15	31.16	31.16	-0.45%	939
Feb 4, 2026	32.89	32.89	31.30	31.30	31.30	0.32%	207
Feb 3, 2026	31.99	31.99	31.15	31.20	31.20	-0.95%	1,338
Feb 2, 2026	32.99	32.99	31.50	31.50	31.50	-1.56%	1,356
Jan 30, 2026	32.99	32.99	31.05	32.00	32.00	-	2,428
Jan 29, 2026	32.00	32.99	32.00	32.00	32.00	-2.11%	1,135
Jan 28, 2026	32.93	32.93	31.00	32.69	32.69	2.16%	1,639
Jan 27, 2026	32.95	32.95	32.00	32.00	32.00	4.92%	713
Jan 26, 2026	32.54	32.54	30.50	30.50	30.50	-6.58%	6,802
Jan 23, 2026	33.50	33.50	32.65	32.65	32.65	-1.09%	388
Jan 22, 2026	33.50	33.50	32.55	33.01	33.01	-1.40%	288
Jan 21, 2026	32.55	33.69	32.55	33.48	33.48	2.39%	149
Jan 20, 2026	33.73	33.73	32.70	32.70	32.70	-2.94%	792
Jan 19, 2026	33.74	33.75	32.51	33.69	33.69	0.87%	1,611
Jan 16, 2026	33.50	33.85	33.00	33.40	33.40	-0.30%	1,547
Jan 15, 2026	33.78	33.80	32.88	33.50	33.50	-0.98%	2,980
Jan 13, 2026	33.00	33.95	32.93	33.83	33.83	2.52%	1,498
Jan 12, 2026	34.74	34.74	33.00	33.00	33.00	-2.94%	9,962
Jan 9, 2026	34.50	34.50	33.55	34.00	34.00	-1.36%	899
Jan 8, 2026	34.64	34.64	33.00	34.47	34.47	1.09%	5,798
Jan 7, 2026	34.88	34.88	33.61	34.10	34.10	-1.98%	5,232