Treatt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.40	2.50	2.40	2.50	2.50	7.76%	340
Dec 18, 2025	2.32	2.32	2.32	2.32	2.32	3.57%	-
Dec 17, 2025	2.38	2.38	2.24	2.24	2.24	-2.61%	-
Dec 16, 2025	2.36	2.36	2.30	2.30	2.30	0.88%	-
Dec 15, 2025	2.36	2.36	2.28	2.28	2.28	0.88%	500
Dec 12, 2025	2.34	2.52	2.26	2.26	2.26	-	2,662
Dec 11, 2025	2.44	2.44	2.26	2.26	2.26	-5.04%	-
Dec 10, 2025	2.40	2.40	2.38	2.38	2.38	2.59%	-
Dec 9, 2025	2.38	2.38	2.32	2.32	2.32	0.87%	-
Dec 8, 2025	2.42	2.42	2.30	2.30	2.30	-1.71%	-
Dec 5, 2025	2.38	2.38	2.34	2.34	2.34	-4.88%	-
Dec 4, 2025	2.46	2.46	2.46	2.46	2.46	3.36%	-
Dec 3, 2025	2.46	2.46	2.38	2.38	2.38	-5.56%	-
Dec 2, 2025	2.44	2.58	2.44	2.52	2.52	6.78%	4,426
Dec 1, 2025	2.46	2.46	2.36	2.36	2.36	-0.84%	-
Nov 28, 2025	2.40	2.40	2.38	2.38	2.38	1.71%	-
Nov 27, 2025	2.40	2.40	2.34	2.34	2.34	0.86%	-
Nov 26, 2025	2.38	2.38	2.32	2.32	2.32	-0.85%	-
Nov 25, 2025	2.38	2.38	2.34	2.34	2.34	1.74%	5,000
Nov 24, 2025	2.38	2.38	2.30	2.30	2.30	-	-
Nov 21, 2025	2.40	2.40	2.30	2.30	2.30	-0.86%	-
Nov 20, 2025	2.48	2.48	2.32	2.32	2.32	-2.52%	-
Nov 19, 2025	2.46	2.46	2.38	2.38	2.38	-0.83%	-
Nov 18, 2025	2.50	2.50	2.40	2.40	2.40	-0.83%	-
Nov 17, 2025	2.50	2.50	2.42	2.42	2.42	-	-
Nov 14, 2025	2.50	2.50	2.42	2.42	2.42	-	-
Nov 13, 2025	2.54	2.54	2.42	2.42	2.42	-1.63%	-
Nov 12, 2025	2.56	2.56	2.46	2.46	2.46	-0.81%	-
Nov 11, 2025	2.56	2.56	2.48	2.48	2.48	-0.80%	-
Nov 10, 2025	2.60	2.60	2.50	2.50	2.50	-0.79%	-
Nov 7, 2025	2.60	2.60	2.52	2.52	2.52	-	-
Nov 6, 2025	2.64	2.64	2.52	2.52	2.52	-5.97%	-
Nov 5, 2025	2.68	2.68	2.68	2.68	2.68	1.52%	-
Nov 4, 2025	2.64	2.64	2.64	2.64	2.64	3.13%	-
Nov 3, 2025	2.72	2.72	2.56	2.56	2.56	-3.03%	-
Oct 31, 2025	2.76	2.76	2.64	2.64	2.64	-1.49%	-
Oct 30, 2025	2.72	2.72	2.68	2.68	2.68	0.75%	2,899
Oct 29, 2025	2.80	2.80	2.66	2.66	2.66	-2.21%	-
Oct 28, 2025	2.80	2.80	2.72	2.72	2.72	-	-
Oct 27, 2025	2.72	2.74	2.72	2.72	2.72	3.03%	1,500
Oct 24, 2025	2.84	2.84	2.64	2.64	2.64	-3.65%	-
Oct 23, 2025	2.80	2.80	2.74	2.74	2.74	0.74%	-
Oct 22, 2025	2.74	2.74	2.72	2.72	2.72	2.26%	-
Oct 21, 2025	3.00	3.00	2.66	2.66	2.66	-8.90%	-
Oct 20, 2025	3.04	3.04	2.92	2.92	2.92	-1.35%	-
Oct 17, 2025	2.92	2.96	2.92	2.96	2.96	4.23%	-
Oct 16, 2025	3.16	3.16	2.84	2.84	2.84	-7.79%	-
Oct 15, 2025	3.20	3.20	3.08	3.08	3.08	-1.28%	-
Oct 14, 2025	3.22	3.22	3.12	3.12	3.12	-0.64%	-
Oct 13, 2025	3.20	3.20	3.14	3.14	3.14	0.64%	-