Treatt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.36	2.36	2.36	2.36	2.36	3.51%	-
Jan 29, 2026	2.36	2.36	2.28	2.28	2.28	-	927
Jan 28, 2026	2.42	2.42	2.28	2.28	2.28	-2.56%	-
Jan 27, 2026	2.40	2.40	2.34	2.34	2.34	0.86%	-
Jan 26, 2026	2.46	2.48	2.32	2.32	2.32	-2.52%	1,321
Jan 23, 2026	2.46	2.46	2.38	2.38	2.38	-	-
Jan 22, 2026	2.40	2.40	2.38	2.38	2.38	2.59%	-
Jan 21, 2026	2.50	2.50	2.32	2.32	2.32	-4.13%	-
Jan 20, 2026	2.44	2.44	2.42	2.42	2.42	2.54%	-
Jan 19, 2026	2.50	2.50	2.36	2.36	2.36	-2.48%	-
Jan 16, 2026	2.54	2.66	2.42	2.42	2.42	-1.63%	763
Jan 15, 2026	2.50	2.50	2.46	2.46	2.46	1.65%	-
Jan 14, 2026	2.48	2.48	2.42	2.42	2.42	1.68%	-
Jan 13, 2026	2.48	2.48	2.38	2.38	2.38	-0.83%	-
Jan 12, 2026	2.48	2.48	2.40	2.40	2.40	-	-
Jan 9, 2026	2.52	2.62	2.40	2.40	2.40	-1.64%	25
Jan 8, 2026	2.40	2.44	2.40	2.44	2.44	4.27%	-
Jan 7, 2026	2.50	2.50	2.34	2.34	2.34	-3.31%	-
Jan 6, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	-
Jan 5, 2026	2.34	2.34	2.34	2.34	2.34	3.54%	-
Jan 2, 2026	2.32	2.32	2.26	2.26	2.26	-2.59%	-
Dec 30, 2025	2.38	2.38	2.32	2.32	2.32	0.87%	-
Dec 29, 2025	2.30	2.30	2.30	2.30	2.30	1.77%	-
Dec 23, 2025	2.38	2.38	2.26	2.26	2.26	-1.74%	-
Dec 22, 2025	2.34	2.44	2.30	2.30	2.30	1.77%	100
Dec 19, 2025	2.40	2.50	2.26	2.26	2.26	-2.59%	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	-	-