SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	2.84	2.92	2.84	2.90	2.76	3.39%	67,531
Jan 21, 2026	2.77	2.92	2.77	2.81	2.67	1.45%	45,549
Jan 20, 2026	2.87	2.89	2.71	2.77	2.63	-4.33%	127,357
Jan 19, 2026	2.85	2.92	2.81	2.89	2.75	1.05%	129,851
Jan 16, 2026	2.86	2.92	2.86	2.86	2.72	-	20,978
Jan 15, 2026	2.90	2.92	2.85	2.86	2.72	-1.38%	27,130
Jan 14, 2026	2.93	2.96	2.88	2.90	2.76	-2.03%	59,583
Jan 13, 2026	2.97	3.00	2.94	2.96	2.82	-0.67%	44,928
Jan 12, 2026	2.95	3.04	2.94	2.98	2.84	0.51%	46,176
Jan 9, 2026	2.84	3.02	2.84	2.97	2.82	3.67%	100,858
Jan 8, 2026	2.88	2.89	2.84	2.86	2.72	-0.35%	15,324
Jan 7, 2026	2.88	2.92	2.82	2.87	2.73	-	35,068
Jan 6, 2026	2.88	2.88	2.85	2.87	2.73	1.41%	13,807
Jan 5, 2026	2.87	2.90	2.83	2.83	2.69	-1.39%	32,803