SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.70	2.75	2.68	2.73	2.73	0.93%	22,106
Feb 19, 2026	2.73	2.73	2.70	2.70	2.70	-1.10%	35,867
Feb 18, 2026	2.74	2.75	2.66	2.73	2.73	-0.36%	51,073
Feb 17, 2026	2.70	2.75	2.69	2.74	2.74	-	54,109
Feb 16, 2026	2.72	2.74	2.70	2.74	2.74	-0.36%	33,865
Feb 13, 2026	2.84	2.84	2.72	2.75	2.75	-3.85%	99,837
Feb 12, 2026	2.90	2.93	2.82	2.86	2.86	-0.69%	16,859
Feb 11, 2026	2.92	2.95	2.85	2.88	2.88	-1.37%	38,568
Feb 10, 2026	2.76	2.94	2.76	2.92	2.92	5.80%	107,631
Feb 9, 2026	2.72	2.77	2.72	2.76	2.76	0.91%	22,440
Feb 6, 2026	2.76	2.76	2.70	2.74	2.74	-0.55%	25,692
Feb 5, 2026	2.72	2.80	2.72	2.75	2.75	0.73%	30,515
Feb 4, 2026	2.73	2.75	2.72	2.73	2.73	-0.36%	47,568
Feb 3, 2026	2.73	2.77	2.73	2.74	2.74	-0.72%	54,009
Feb 2, 2026	2.76	2.78	2.73	2.76	2.76	-1.08%	15,473
Jan 30, 2026	2.74	2.83	2.73	2.79	2.79	1.82%	58,130
Jan 29, 2026	2.80	2.81	2.74	2.74	2.74	-1.79%	35,816
Jan 28, 2026	2.78	2.80	2.76	2.79	2.79	1.27%	18,629
Jan 27, 2026	2.80	2.83	2.75	2.76	2.76	-2.99%	76,344
Jan 26, 2026	2.86	2.86	2.78	2.84	2.84	0.53%	37,592
Jan 23, 2026	2.90	2.92	2.83	2.83	2.83	-2.59%	99,761
Jan 22, 2026	2.84	2.92	2.84	2.90	2.90	3.39%	67,531
Jan 21, 2026	2.77	2.92	2.77	2.81	2.81	1.45%	45,549
Jan 20, 2026	2.87	2.89	2.71	2.77	2.77	-4.33%	127,357
Jan 19, 2026	2.85	2.92	2.81	2.89	2.89	1.05%	129,851
Jan 16, 2026	2.86	2.92	2.86	2.86	2.86	-	20,978
Jan 15, 2026	2.90	2.92	2.85	2.86	2.86	-1.38%	27,130
Jan 14, 2026	2.93	2.96	2.88	2.90	2.90	-2.03%	59,583
Jan 13, 2026	2.97	3.00	2.94	2.96	2.96	-0.67%	44,928
Jan 12, 2026	2.95	3.04	2.94	2.98	2.98	0.51%	46,176
Jan 9, 2026	2.84	3.02	2.84	2.97	2.97	3.67%	100,858
Jan 8, 2026	2.88	2.89	2.84	2.86	2.86	-0.35%	15,324
Jan 7, 2026	2.88	2.92	2.82	2.87	2.87	-	35,068
Jan 6, 2026	2.88	2.88	2.85	2.87	2.87	1.41%	13,807
Jan 5, 2026	2.87	2.90	2.83	2.83	2.83	-1.39%	32,803
Jan 2, 2026	2.94	2.94	2.87	2.87	2.87	-2.38%	41,242
Dec 31, 2025	2.94	2.94	2.91	2.94	2.94	-	8,259
Dec 30, 2025	2.98	2.98	2.88	2.94	2.94	0.68%	33,433
Dec 29, 2025	2.87	2.99	2.85	2.92	2.92	2.46%	72,895
Dec 24, 2025	2.89	2.90	2.85	2.85	2.85	-1.21%	16,583
Dec 23, 2025	2.92	2.94	2.87	2.89	2.89	-0.17%	44,318
Dec 22, 2025	2.93	2.93	2.86	2.89	2.89	-1.37%	53,450
Dec 19, 2025	2.98	2.98	2.90	2.93	2.93	-1.01%	28,060
Dec 18, 2025	3.00	3.00	2.96	2.96	2.96	-1.33%	12,437
Dec 17, 2025	3.00	3.06	2.93	3.00	3.00	0.67%	51,281
Dec 16, 2025	3.05	3.08	2.97	2.98	2.98	-2.30%	34,524
Dec 15, 2025	2.96	3.07	2.93	3.05	3.05	5.90%	69,491
Dec 12, 2025	2.96	3.02	2.88	2.88	2.88	-2.70%	31,754
Dec 11, 2025	3.02	3.06	2.96	2.96	2.96	-1.33%	23,977
Dec 10, 2025	2.90	3.10	2.90	3.00	3.00	2.04%	98,659