IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.00	45.24	42.00	42.20	42.20	-4.09%	3,221,791
Mar 26, 2026	47.08	47.84	44.00	44.00	44.00	-6.78%	2,693,442
Mar 25, 2026	49.46	50.30	47.00	47.20	47.20	-4.53%	3,637,696
Mar 24, 2026	48.22	50.60	47.84	49.44	49.44	2.57%	7,495,271
Mar 23, 2026	48.78	50.10	47.32	48.20	48.20	-1.19%	4,788,580
Mar 19, 2026	45.16	49.34	44.94	48.78	48.78	8.16%	3,070,326
Mar 18, 2026	47.22	47.70	44.58	45.10	45.10	-4.29%	4,278,156
Mar 17, 2026	48.70	50.05	46.70	47.12	47.12	-3.44%	3,813,835
Mar 16, 2026	49.52	51.30	48.60	48.80	48.80	-0.65%	3,715,835
Mar 13, 2026	51.50	52.50	47.02	49.12	49.12	-3.87%	6,776,556
Mar 12, 2026	48.20	51.85	48.20	51.10	51.10	6.10%	5,051,765
Mar 11, 2026	47.44	49.78	46.02	48.16	48.16	1.43%	6,440,726
Mar 10, 2026	45.04	48.72	43.68	47.48	47.48	7.18%	12,314,360
Mar 9, 2026	40.10	44.30	39.56	44.30	44.30	9.98%	2,694,983
Mar 6, 2026	41.12	42.72	39.38	40.28	40.28	-1.80%	2,491,335
Mar 5, 2026	39.40	42.50	39.00	41.02	41.02	4.11%	4,028,977
Mar 4, 2026	40.12	41.96	38.64	39.40	39.40	1.55%	8,451,410
Mar 3, 2026	38.70	38.80	37.76	38.80	38.80	9.98%	1,227,866
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