SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.86	1.95	1.85	1.88	1.88	3.87%	62,315
Jul 30, 2026	1.83	1.84	1.81	1.81	1.81	-1.09%	19,447
Jul 29, 2026	1.84	1.84	1.81	1.83	1.83	-0.54%	40,418
Jul 28, 2026	1.83	1.84	1.80	1.84	1.84	1.55%	49,070
Jul 27, 2026	1.78	1.83	1.73	1.81	1.81	2.95%	110,182
Jul 24, 2026	1.81	1.82	1.71	1.76	1.76	-2.76%	107,713
Jul 23, 2026	1.85	1.85	1.80	1.81	1.81	-1.95%	55,538
Jul 22, 2026	1.87	1.87	1.82	1.85	1.85	-1.18%	52,634
Jul 21, 2026	1.90	1.90	1.87	1.87	1.87	-0.64%	21,040
Jul 20, 2026	1.90	1.91	1.88	1.88	1.88	-0.74%	40,289
Jul 17, 2026	1.90	1.90	1.87	1.89	1.89	-1.87%	64,791
Jul 16, 2026	1.95	1.95	1.90	1.93	1.93	-5.39%	169,859
Jul 15, 2026	2.05	2.06	2.03	2.04	2.04	-	22,774
Jul 14, 2026	2.06	2.08	2.04	2.04	2.04	-	21,367
Jul 13, 2026	2.10	2.12	2.04	2.04	2.04	-3.77%	48,731
Jul 10, 2026	2.12	2.13	2.11	2.12	2.12	-0.24%	9,013
Jul 9, 2026	2.14	2.14	2.10	2.13	2.13	-1.16%	14,051
Jul 8, 2026	2.14	2.25	2.10	2.15	2.15	1.42%	94,497
Jul 7, 2026	2.12	2.14	2.11	2.12	2.12	-0.70%	57,632
Jul 6, 2026	2.15	2.15	2.12	2.14	2.14	-0.23%	124,964
Jul 3, 2026	2.21	2.24	2.10	2.14	2.14	-7.56%	270,612
Jul 2, 2026	2.22	2.32	2.22	2.32	2.32	4.28%	42,026
Jul 1, 2026	2.25	2.27	2.22	2.22	2.22	-	9,529
Jun 30, 2026	2.26	2.29	2.21	2.22	2.22	-0.22%	48,312
Jun 29, 2026	2.24	2.27	2.20	2.23	2.23	0.23%	17,015
Jun 26, 2026	2.30	2.30	2.20	2.22	2.22	-0.89%	24,985
Jun 25, 2026	2.31	2.31	2.24	2.24	2.24	-3.03%	18,097
Jun 24, 2026	2.31	2.31	2.27	2.31	2.31	-	4,548
Jun 23, 2026	2.31	2.31	2.28	2.31	2.31	-	7,940
Jun 22, 2026	2.30	2.31	2.25	2.31	2.31	1.32%	31,687
Jun 19, 2026	2.22	2.31	2.22	2.28	2.28	2.01%	26,519
Jun 18, 2026	2.27	2.29	2.23	2.24	2.24	-1.97%	34,202
Jun 17, 2026	2.35	2.38	2.27	2.28	2.28	-3.18%	22,575
Jun 16, 2026	2.37	2.40	2.34	2.36	2.36	-0.21%	25,267
Jun 15, 2026	2.25	2.37	2.25	2.36	2.36	5.12%	31,498
Jun 12, 2026	2.25	2.30	2.21	2.25	2.25	-	53,663
Jun 11, 2026	2.28	2.28	2.23	2.25	2.25	-1.32%	14,903
Jun 10, 2026	2.33	2.33	2.27	2.28	2.28	-2.78%	30,609
Jun 9, 2026	2.40	2.40	2.34	2.34	2.34	-1.27%	34,831
Jun 8, 2026	2.38	2.44	2.36	2.37	2.37	1.28%	51,208
Jun 5, 2026	2.32	2.45	2.28	2.34	2.34	2.63%	72,572
Jun 4, 2026	2.30	2.30	2.21	2.28	2.28	-	71,438
Jun 3, 2026	2.33	2.33	2.26	2.28	2.28	-2.15%	25,022
Jun 2, 2026	2.34	2.35	2.29	2.33	2.33	-0.43%	37,735
Jun 1, 2026	2.32	2.38	2.26	2.34	2.34	1.74%	67,576
May 29, 2026	2.29	2.32	2.26	2.30	2.30	0.22%	24,898
May 28, 2026	2.30	2.33	2.30	2.30	2.30	-0.22%	10,943
May 27, 2026	2.30	2.34	2.27	2.30	2.30	-0.86%	36,585
May 26, 2026	2.35	2.35	2.32	2.32	2.32	-1.07%	17,373
May 25, 2026	2.27	2.39	2.26	2.35	2.35	2.40%	32,664