IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	43.92	44.52	43.32	44.32	44.32	0.96%	1,367,870
Apr 16, 2026	43.40	44.24	43.22	43.90	43.90	1.48%	1,723,151
Apr 15, 2026	43.20	43.90	42.90	43.26	43.26	0.28%	1,595,141
Apr 14, 2026	43.76	44.36	42.94	43.14	43.14	-1.10%	1,809,077
Apr 13, 2026	43.62	44.82	43.60	43.62	43.62	0.28%	1,704,375
Apr 10, 2026	43.56	43.92	43.08	43.50	43.50	0.05%	1,610,628
Apr 9, 2026	44.82	45.40	43.34	43.48	43.48	-2.73%	1,956,867
Apr 8, 2026	45.38	45.62	44.18	44.70	44.70	1.45%	3,140,934
Apr 7, 2026	47.20	47.50	44.06	44.06	44.06	-6.61%	2,813,687
Apr 6, 2026	46.94	49.10	46.56	47.18	47.18	1.90%	3,339,771
Apr 3, 2026	45.46	48.30	45.10	46.30	46.30	1.94%	4,463,127
Apr 2, 2026	44.02	47.18	43.64	45.42	45.42	3.18%	4,255,887
Apr 1, 2026	43.10	44.46	43.10	44.02	44.02	2.13%	1,842,168
Mar 31, 2026	44.24	44.84	42.80	43.10	43.10	-2.71%	3,415,601
Mar 30, 2026	42.20	45.64	41.92	44.30	44.30	4.98%	4,110,045
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