IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.38	36.90	35.90	36.30	36.30	-0.22%	1,005,308
Dec 4, 2025	36.50	37.38	35.86	36.38	36.38	-0.33%	2,049,858
Dec 3, 2025	35.90	36.88	35.64	36.50	36.50	1.67%	1,359,407
Dec 2, 2025	35.16	36.26	34.90	35.90	35.90	2.10%	1,862,044
Dec 1, 2025	35.00	35.88	34.38	35.16	35.16	-0.06%	1,772,763
Nov 28, 2025	34.10	35.58	33.54	35.18	35.18	3.65%	2,033,962
Nov 27, 2025	34.50	35.00	33.52	33.94	33.94	-1.62%	1,326,978
Nov 26, 2025	33.20	34.72	32.94	34.50	34.50	4.17%	1,716,012
Nov 25, 2025	33.54	33.84	32.72	33.12	33.12	-1.13%	780,796
Nov 24, 2025	32.36	33.64	32.16	33.50	33.50	3.52%	779,852
Nov 21, 2025	32.26	32.98	32.10	32.36	32.36	-0.92%	507,974
Nov 20, 2025	33.02	33.20	32.46	32.66	32.66	-1.03%	322,437
Nov 19, 2025	32.80	33.62	32.74	33.00	33.00	0.61%	527,907
Nov 18, 2025	32.90	33.50	32.26	32.80	32.80	-0.30%	338,808
Nov 17, 2025	32.10	33.30	32.10	32.90	32.90	2.56%	453,742
Nov 14, 2025	32.32	32.44	31.82	32.08	32.08	-0.74%	356,751
Nov 13, 2025	33.02	33.50	32.32	32.32	32.32	-2.12%	371,134
Nov 12, 2025	33.48	33.64	32.90	33.02	33.02	-1.37%	680,735
Nov 11, 2025	33.88	34.32	32.20	33.48	33.48	-1.18%	957,629
Nov 10, 2025	34.10	34.50	33.40	33.88	33.88	-0.06%	582,895
Nov 7, 2025	34.86	34.88	33.12	33.90	33.90	-2.36%	696,219
Nov 6, 2025	35.48	35.88	34.72	34.72	34.72	-2.03%	552,063
Nov 5, 2025	36.16	36.16	34.88	35.44	35.44	-0.45%	837,630
Nov 4, 2025	35.90	35.92	34.74	35.60	35.60	-0.45%	946,816
Nov 3, 2025	34.84	36.16	34.48	35.76	35.76	4.14%	1,969,297
Oct 31, 2025	35.00	35.00	33.90	34.34	34.34	1.96%	1,387,684
Oct 30, 2025	33.02	33.96	33.02	33.68	33.68	2.06%	595,780
Oct 28, 2025	33.08	33.42	32.96	33.00	33.00	-0.24%	204,758
Oct 27, 2025	33.50	34.00	32.74	33.08	33.08	-1.37%	744,696
Oct 24, 2025	32.30	34.00	32.30	33.54	33.54	4.03%	1,747,964
Oct 23, 2025	32.22	34.76	32.12	32.24	32.24	0.75%	3,403,458
Oct 22, 2025	31.26	32.10	31.00	32.00	32.00	3.09%	809,204
Oct 21, 2025	30.92	31.30	30.68	31.04	31.04	0.32%	519,172
Oct 20, 2025	30.84	31.38	30.46	30.94	30.94	0.32%	622,942
Oct 17, 2025	30.30	31.40	29.46	30.84	30.84	1.65%	877,106
Oct 16, 2025	30.72	31.14	30.14	30.34	30.34	-1.24%	452,704
Oct 15, 2025	29.88	30.84	29.88	30.72	30.72	3.02%	539,282
Oct 14, 2025	30.62	30.94	29.80	29.82	29.82	-2.61%	586,893
Oct 13, 2025	31.14	31.30	30.62	30.62	30.62	-3.22%	703,180
Oct 10, 2025	31.60	31.82	31.36	31.64	31.64	0.32%	557,915
Oct 9, 2025	32.04	32.46	31.54	31.54	31.54	-1.44%	658,467
Oct 8, 2025	32.94	33.16	31.94	32.00	32.00	-2.79%	705,292
Oct 7, 2025	31.92	33.58	31.74	32.92	32.92	3.33%	1,132,458
Oct 6, 2025	32.32	32.64	31.86	31.86	31.86	-1.06%	452,327
Oct 3, 2025	32.74	32.96	32.20	32.20	32.20	-1.41%	656,517
Oct 2, 2025	33.08	33.32	32.56	32.66	32.66	-1.27%	590,610
Oct 1, 2025	32.98	33.26	32.20	33.08	33.08	0.30%	816,528
Sep 30, 2025	33.70	33.90	32.92	32.98	32.98	-2.14%	650,805
Sep 29, 2025	34.30	34.30	33.44	33.70	33.70	-0.59%	534,000
Sep 26, 2025	34.48	34.60	33.80	33.90	33.90	-1.68%	628,014