Cartier Saada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	34.00	34.88	34.00	34.79	34.79	2.32%	2,878
Jan 5, 2026	34.00	34.89	34.00	34.00	34.00	-1.45%	2,421
Jan 2, 2026	34.09	34.66	34.00	34.50	34.50	0.64%	1,230
Dec 31, 2025	34.39	34.39	33.60	34.28	34.28	1.87%	840
Dec 30, 2025	34.34	34.34	32.50	33.65	33.65	1.97%	1,250
Dec 29, 2025	33.50	34.39	33.00	33.00	33.00	-1.49%	1,143
Dec 26, 2025	33.21	34.42	33.21	33.50	33.50	-2.59%	323
Dec 25, 2025	33.22	34.45	33.22	34.39	34.39	-	1,330
Dec 24, 2025	34.44	34.44	34.10	34.39	34.39	1.15%	1,539
Dec 23, 2025	33.70	34.75	33.70	34.00	34.00	1.43%	6,121
Dec 22, 2025	35.00	35.00	33.12	33.52	33.52	-0.83%	1,206
Dec 19, 2025	35.00	35.00	33.60	33.80	33.80	-0.15%	2,664
Dec 18, 2025	34.49	34.49	33.18	33.85	33.85	-0.44%	2,407
Dec 17, 2025	34.47	34.60	33.95	34.00	34.00	-1.28%	1,563
Dec 16, 2025	34.00	34.72	33.11	34.44	34.44	0.61%	3,265