SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.28	2.30	2.25	2.27	-	-1.09%	29,678
Apr 23, 2026	2.44	2.44	2.26	2.29	2.29	-2.55%	36,128
Apr 22, 2026	2.47	2.47	2.33	2.35	2.35	-2.49%	20,565
Apr 21, 2026	2.41	2.44	2.36	2.41	2.41	-	36,028
Apr 20, 2026	2.48	2.48	2.41	2.41	2.41	-3.60%	20,636
Apr 17, 2026	2.39	2.53	2.37	2.50	2.50	5.26%	87,570
Apr 16, 2026	2.40	2.40	2.27	2.38	2.38	5.56%	89,038
Apr 15, 2026	2.36	2.36	2.23	2.25	2.25	-5.06%	100,607
Apr 14, 2026	2.34	2.38	2.34	2.37	2.37	0.42%	23,856
Apr 13, 2026	2.40	2.41	2.31	2.36	2.36	-1.67%	37,532
Apr 10, 2026	2.39	2.50	2.36	2.40	2.40	0.21%	40,098
Apr 9, 2026	2.37	2.40	2.35	2.40	2.40	1.48%	10,621
Apr 8, 2026	2.34	2.40	2.31	2.36	2.36	4.89%	41,303
Apr 7, 2026	2.34	2.37	2.25	2.25	2.25	-4.66%	36,353
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