SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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