SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	2.35	2.35	2.27	2.29	2.29	-0.87%	16,518
May 21, 2026	2.35	2.38	2.31	2.31	2.31	-2.12%	10,133
May 20, 2026	2.39	2.39	2.33	2.36	2.36	-0.42%	10,602
May 19, 2026	2.37	2.40	2.37	2.37	2.37	-0.21%	9,512
May 18, 2026	2.31	2.42	2.27	2.38	2.38	3.26%	73,234
May 15, 2026	2.30	2.33	2.26	2.30	2.30	-1.71%	60,941
May 14, 2026	2.32	2.37	2.27	2.34	2.34	0.65%	57,317
May 13, 2026	2.34	2.34	2.32	2.33	2.33	-1.06%	10,929
May 12, 2026	2.36	2.38	2.29	2.35	2.35	-0.63%	29,720
May 11, 2026	2.37	2.40	2.34	2.37	2.37	-1.46%	33,327
May 8, 2026	2.44	2.44	2.37	2.40	2.40	-1.23%	28,647
May 7, 2026	2.38	2.43	2.36	2.43	2.43	2.53%	27,319
May 6, 2026	2.25	2.38	2.25	2.37	2.37	3.04%	43,643
May 5, 2026	2.25	2.33	2.25	2.30	2.30	2.45%	26,395
May 4, 2026	2.24	2.25	2.22	2.25	2.25	0.67%	14,600
Apr 30, 2026	2.16	2.23	2.16	2.23	2.23	2.53%	36,801
Apr 29, 2026	2.16	2.19	2.14	2.18	2.18	0.69%	53,968
Apr 28, 2026	2.23	2.23	2.16	2.16	2.16	-3.14%	52,323
Apr 27, 2026	2.29	2.29	2.23	2.23	2.23	-2.41%	47,974
Apr 24, 2026	2.28	2.30	2.25	2.29	2.29	-0.22%	33,391
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