SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	2.88	3.05	2.79	2.94	2.94	-	104,071
Dec 8, 2025	2.95	2.96	2.88	2.94	2.94	0.17%	18,501
Dec 5, 2025	2.96	3.07	2.93	2.94	2.94	-0.34%	70,834
Dec 4, 2025	2.95	2.95	2.86	2.95	2.95	1.38%	31,697
Dec 3, 2025	2.80	2.94	2.80	2.91	2.91	3.01%	86,907
Dec 2, 2025	2.82	2.90	2.78	2.82	2.82	2.55%	42,461
Dec 1, 2025	2.76	2.79	2.73	2.75	2.75	-0.36%	22,296
Nov 28, 2025	2.84	2.84	2.76	2.76	2.76	-1.43%	32,227
Nov 27, 2025	2.80	2.84	2.75	2.80	2.80	0.36%	48,198
Nov 26, 2025	2.74	2.80	2.72	2.79	2.79	1.82%	19,101
Nov 25, 2025	2.78	2.80	2.72	2.74	2.74	-1.97%	11,137
Nov 24, 2025	2.72	2.80	2.71	2.80	2.80	4.29%	35,792
Nov 21, 2025	2.68	2.76	2.65	2.68	2.68	-0.37%	77,501
Nov 20, 2025	2.75	2.75	2.65	2.69	2.69	-1.82%	43,139
Nov 19, 2025	2.76	2.78	2.72	2.74	2.74	-0.54%	26,847
Nov 18, 2025	2.80	2.85	2.72	2.76	2.76	-2.48%	40,569
Nov 17, 2025	2.80	2.85	2.77	2.83	2.83	0.89%	30,123
Nov 14, 2025	2.83	2.83	2.78	2.80	2.80	-1.06%	11,580
Nov 13, 2025	2.88	2.88	2.82	2.83	2.83	-1.05%	5,591
Nov 12, 2025	2.82	2.90	2.80	2.86	2.86	0.88%	43,634
Nov 11, 2025	2.84	2.86	2.77	2.84	2.84	0.35%	17,767
Nov 10, 2025	2.83	2.89	2.81	2.83	2.83	1.80%	45,127
Nov 7, 2025	2.82	2.86	2.77	2.78	2.78	-1.60%	64,857
Nov 6, 2025	2.90	2.90	2.82	2.82	2.82	-3.42%	23,174
Nov 5, 2025	2.88	2.94	2.87	2.92	2.92	1.74%	46,413
Nov 4, 2025	2.86	2.87	2.78	2.87	2.87	-0.35%	138,119
Nov 3, 2025	2.92	2.92	2.84	2.88	2.88	-1.37%	42,061
Oct 31, 2025	2.90	2.94	2.87	2.92	2.92	1.04%	44,044
Oct 30, 2025	2.94	2.96	2.79	2.89	2.89	-2.36%	143,797
Oct 29, 2025	2.96	3.00	2.94	2.96	2.96	-	30,024