SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.38	2.38	2.33	2.36	2.36	-1.46%	7,561
Apr 1, 2026	2.32	2.43	2.32	2.40	2.40	2.79%	44,912
Mar 31, 2026	2.26	2.35	2.26	2.33	2.33	3.10%	27,048
Mar 30, 2026	2.26	2.28	2.23	2.26	2.26	0.44%	31,489
Mar 27, 2026	2.23	2.29	2.21	2.25	2.25	1.35%	36,002
Mar 26, 2026	2.24	2.26	2.21	2.22	2.22	-1.33%	45,317
Mar 25, 2026	2.26	2.32	2.25	2.25	2.25	-0.66%	26,684
Mar 24, 2026	2.34	2.34	2.24	2.27	2.27	-1.09%	23,374
Mar 23, 2026	2.33	2.36	2.20	2.29	2.29	-3.78%	184,441
Mar 20, 2026	2.38	2.40	2.34	2.38	2.38	-0.83%	22,180
Mar 19, 2026	2.42	2.42	2.36	2.40	2.40	-	17,360
Mar 18, 2026	2.40	2.44	2.39	2.40	2.40	-	21,428
Mar 17, 2026	2.39	2.42	2.37	2.40	2.40	0.84%	58,956
Mar 16, 2026	2.45	2.45	2.38	2.38	2.38	-2.86%	46,568
Mar 13, 2026	2.58	2.58	2.33	2.45	2.45	-5.77%	113,012
Mar 12, 2026	2.58	2.61	2.54	2.60	2.60	0.78%	20,646
Mar 11, 2026	2.55	2.58	2.53	2.58	2.58	0.78%	25,518
Mar 10, 2026	2.55	2.70	2.55	2.56	2.56	0.39%	24,410
Mar 9, 2026	2.58	2.58	2.50	2.55	2.55	-1.16%	80,629
Mar 6, 2026	2.64	2.66	2.54	2.58	2.58	-0.19%	54,189
Mar 5, 2026	2.62	2.66	2.58	2.59	2.59	0.19%	14,955
Mar 4, 2026	2.54	2.66	2.54	2.58	2.58	1.57%	96,770
Mar 3, 2026	2.55	2.60	2.51	2.54	2.54	-5.58%	76,105
Mar 2, 2026	2.70	2.75	2.66	2.69	2.56	-0.37%	98,825
Feb 27, 2026	2.70	2.76	2.68	2.70	2.57	0.19%	144,206
Feb 26, 2026	2.70	2.73	2.68	2.70	2.56	0.56%	25,202
Feb 25, 2026	2.72	2.73	2.68	2.68	2.55	-1.83%	35,165
Feb 24, 2026	2.75	2.77	2.70	2.73	2.60	-1.44%	37,466
Feb 23, 2026	2.75	2.77	2.71	2.77	2.64	1.65%	27,805
Feb 20, 2026	2.70	2.75	2.68	2.73	2.59	0.93%	22,106
Feb 19, 2026	2.73	2.73	2.70	2.70	2.57	-1.10%	35,867
Feb 18, 2026	2.74	2.75	2.66	2.73	2.60	-0.36%	51,073
Feb 17, 2026	2.70	2.75	2.69	2.74	2.61	-	54,109
Feb 16, 2026	2.72	2.74	2.70	2.74	2.61	-0.36%	33,865
Feb 13, 2026	2.84	2.84	2.72	2.75	2.62	-3.85%	99,837
Feb 12, 2026	2.90	2.93	2.82	2.86	2.72	-0.69%	16,859
Feb 11, 2026	2.92	2.95	2.85	2.88	2.74	-1.37%	38,568
Feb 10, 2026	2.76	2.94	2.76	2.92	2.78	5.80%	107,631
Feb 9, 2026	2.72	2.77	2.72	2.76	2.63	0.91%	22,440
Feb 6, 2026	2.76	2.76	2.70	2.74	2.60	-0.55%	25,692
Feb 5, 2026	2.72	2.80	2.72	2.75	2.62	0.73%	30,515
Feb 4, 2026	2.73	2.75	2.72	2.73	2.60	-0.36%	47,568
Feb 3, 2026	2.73	2.77	2.73	2.74	2.61	-0.72%	54,009
Feb 2, 2026	2.76	2.78	2.73	2.76	2.63	-1.08%	15,473
Jan 30, 2026	2.74	2.83	2.73	2.79	2.66	1.82%	58,130
Jan 29, 2026	2.80	2.81	2.74	2.74	2.61	-1.79%	35,816
Jan 28, 2026	2.78	2.80	2.76	2.79	2.66	1.27%	18,629
Jan 27, 2026	2.80	2.83	2.75	2.76	2.62	-2.99%	76,344
Jan 26, 2026	2.86	2.86	2.78	2.84	2.70	0.53%	37,592
Jan 23, 2026	2.90	2.92	2.83	2.83	2.69	-2.59%	99,761