IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.44	35.56	34.04	35.28	35.28	-4.18%	864,542
Feb 27, 2026	36.62	38.14	36.16	36.82	36.82	0.88%	796,548
Feb 26, 2026	36.18	36.94	35.90	36.50	36.50	0.77%	487,190
Feb 25, 2026	38.12	38.44	36.00	36.22	36.22	-4.78%	1,025,891
Feb 24, 2026	39.20	39.36	38.04	38.04	38.04	-4.04%	649,004
Feb 23, 2026	38.50	39.76	37.30	39.64	39.64	3.77%	1,171,599
Feb 20, 2026	38.92	39.72	38.20	38.20	38.20	-1.85%	708,679
Feb 19, 2026	41.80	42.10	38.64	38.92	38.92	-6.89%	991,768
Feb 18, 2026	42.30	43.10	41.80	41.80	41.80	-1.18%	1,072,601
Feb 17, 2026	43.00	43.10	41.20	42.30	42.30	-1.12%	1,151,392
Feb 16, 2026	42.30	43.24	41.78	42.78	42.78	3.13%	1,260,306
Feb 13, 2026	40.78	41.48	40.60	41.48	41.48	1.57%	982,141
Feb 12, 2026	40.92	41.32	40.52	40.84	40.84	-0.20%	898,164
Feb 11, 2026	41.46	41.82	40.76	40.92	40.92	-2.43%	849,793
Feb 10, 2026	41.76	42.08	41.24	41.94	41.94	0.96%	1,017,762
Feb 9, 2026	41.00	42.16	41.00	41.54	41.54	1.32%	845,675
Feb 6, 2026	40.46	41.78	39.08	41.00	41.00	1.33%	1,943,458
Feb 5, 2026	41.42	41.90	40.02	40.46	40.46	-2.51%	893,282
Feb 4, 2026	42.00	42.86	41.42	41.50	41.50	-1.19%	1,082,897
Feb 3, 2026	41.66	43.28	41.62	42.00	42.00	-	1,140,339
Feb 2, 2026	41.98	43.22	39.90	42.00	42.00	-0.47%	1,306,015
Jan 30, 2026	42.36	44.80	42.10	42.20	42.20	-0.33%	1,710,198
Jan 29, 2026	43.04	43.80	42.34	42.34	42.34	-1.58%	1,722,885
Jan 28, 2026	42.62	43.82	41.70	43.02	43.02	0.94%	2,187,163
Jan 27, 2026	41.80	43.48	40.52	42.62	42.62	1.91%	2,898,791
Jan 26, 2026	41.02	43.58	40.42	41.82	41.82	2.00%	4,572,981
Jan 23, 2026	37.64	41.36	37.20	41.00	41.00	9.04%	2,120,982
Jan 22, 2026	37.38	38.04	37.18	37.60	37.60	0.59%	828,831
Jan 21, 2026	37.24	37.58	35.44	37.38	37.38	0.38%	1,343,427
Jan 20, 2026	38.20	38.34	37.14	37.24	37.24	-2.51%	963,588
Jan 19, 2026	36.92	38.26	36.92	38.20	38.20	3.52%	1,471,929
Jan 16, 2026	37.48	37.94	36.80	36.90	36.90	-1.55%	1,111,886
Jan 15, 2026	36.00	37.80	35.66	37.48	37.48	4.11%	1,273,746
Jan 14, 2026	36.38	37.00	35.80	36.00	36.00	-1.04%	1,195,598
Jan 13, 2026	35.60	37.94	34.94	36.38	36.38	1.96%	3,407,590
Jan 12, 2026	33.00	36.30	33.00	35.68	35.68	8.12%	3,691,265
Jan 9, 2026	33.54	33.76	32.88	33.00	33.00	-1.61%	969,239
Jan 8, 2026	33.44	33.76	32.94	33.54	33.54	-0.06%	480,088
Jan 7, 2026	33.74	33.90	33.12	33.56	33.56	-0.42%	701,736
Jan 6, 2026	33.52	33.90	33.32	33.70	33.70	0.78%	829,783
Jan 5, 2026	33.48	34.00	33.12	33.44	33.44	-0.30%	727,407
Jan 2, 2026	32.90	34.30	32.84	33.54	33.54	1.76%	752,828
Dec 31, 2025	32.58	33.16	32.40	32.96	32.96	1.85%	559,395
Dec 30, 2025	32.32	32.64	32.08	32.36	32.36	0.37%	857,545
Dec 29, 2025	33.06	33.42	32.20	32.24	32.24	-2.30%	762,195
Dec 26, 2025	32.82	33.16	32.30	33.00	33.00	0.61%	850,670
Dec 25, 2025	33.30	33.50	32.64	32.80	32.80	-1.44%	595,468
Dec 24, 2025	33.88	33.94	33.26	33.28	33.28	-1.77%	535,282
Dec 23, 2025	33.60	34.50	33.28	33.88	33.88	0.83%	701,485
Dec 22, 2025	34.14	34.52	33.44	33.60	33.60	-1.52%	485,053