IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	69.05	72.00	63.00	72.00	72.00	4.27%	3,898,087
Sep 3, 2026	68.00	72.00	68.00	69.05	69.05	1.10%	2,088,004
Sep 2, 2026	71.80	72.20	68.00	68.30	68.30	-5.40%	4,504,726
Sep 1, 2026	72.90	73.00	69.30	72.20	72.20	3.07%	4,269,381
Aug 31, 2026	69.00	72.00	65.90	70.05	70.05	2.34%	2,478,217
Aug 28, 2026	68.00	69.45	66.90	68.45	68.45	0.66%	2,842,244
Aug 27, 2026	63.50	68.00	63.05	68.00	68.00	7.59%	4,190,881
Aug 26, 2026	64.20	65.25	63.20	63.20	63.20	-1.56%	2,664,239
Aug 25, 2026	63.20	65.00	62.25	64.20	64.20	0.55%	2,168,816
Aug 24, 2026	62.20	64.05	61.80	63.85	63.85	2.98%	2,753,709
Aug 21, 2026	60.75	62.95	58.90	62.00	62.00	3.25%	8,102,171
Aug 20, 2026	54.60	60.05	54.45	60.05	60.05	9.98%	3,535,864
Aug 19, 2026	55.45	56.20	53.30	54.60	54.60	-1.53%	2,843,715
Aug 18, 2026	54.30	56.45	53.80	55.45	55.45	2.21%	4,288,399
Aug 17, 2026	52.35	56.25	51.40	54.25	54.25	4.43%	4,556,547
Aug 14, 2026	50.30	52.40	50.05	51.95	51.95	3.80%	2,464,192
Aug 13, 2026	47.80	52.00	47.70	50.05	50.05	4.71%	5,233,162
Aug 12, 2026	48.30	51.00	46.20	47.80	47.80	-1.08%	3,673,691
Aug 11, 2026	49.76	49.76	45.50	48.32	48.32	-2.89%	3,498,293
Aug 10, 2026	49.08	51.05	49.08	49.76	49.76	0.77%	2,473,243
Aug 7, 2026	49.06	49.52	48.26	49.38	49.38	0.04%	2,054,309
Aug 6, 2026	49.32	50.20	48.74	49.36	49.36	0.08%	1,962,791
Aug 5, 2026	48.86	50.25	48.44	49.32	49.32	0.94%	2,753,995
Aug 4, 2026	48.56	50.60	47.48	48.86	48.86	1.03%	3,127,161
Aug 3, 2026	47.90	49.70	47.24	48.36	48.36	1.17%	3,737,343
Jul 31, 2026	45.92	48.42	45.52	47.80	47.80	4.09%	3,461,588
Jul 30, 2026	46.14	46.64	44.26	45.92	45.92	-0.48%	3,077,824
Jul 29, 2026	46.00	47.42	45.10	46.14	46.14	0.13%	2,992,947
Jul 28, 2026	45.62	48.78	45.62	46.08	46.08	1.10%	5,087,507
Jul 27, 2026	45.70	46.46	45.46	45.58	45.58	0.57%	2,390,774
Jul 24, 2026	45.10	48.40	44.92	45.32	45.32	1.84%	7,371,683
Jul 23, 2026	44.84	45.30	44.00	44.50	44.50	-0.89%	2,092,347
Jul 22, 2026	44.90	45.24	43.28	44.90	44.90	-	2,205,736
Jul 21, 2026	45.52	45.64	44.26	44.90	44.90	-1.32%	2,551,332
Jul 20, 2026	44.94	46.70	44.58	45.50	45.50	1.07%	3,339,671
Jul 17, 2026	45.80	46.00	44.50	45.02	45.02	-1.49%	2,292,019
Jul 16, 2026	45.80	46.66	45.48	45.70	45.70	-0.22%	4,923,950
Jul 14, 2026	45.90	46.90	43.50	45.80	45.80	1.78%	5,356,584
Jul 13, 2026	46.00	46.00	43.80	45.00	45.00	-2.43%	5,369,599
Jul 10, 2026	42.26	46.12	42.12	46.12	46.12	9.97%	6,887,886
Jul 9, 2026	40.62	41.94	39.66	41.94	41.94	3.35%	1,910,819
Jul 8, 2026	40.86	42.02	40.44	40.58	40.58	-0.69%	2,945,424
Jul 7, 2026	39.98	41.02	39.98	40.86	40.86	2.20%	1,406,198
Jul 6, 2026	41.60	42.10	39.92	39.98	39.98	-2.87%	1,565,599
Jul 3, 2026	41.16	41.70	40.40	41.16	41.16	-0.29%	1,351,245
Jul 2, 2026	41.04	41.52	40.64	41.28	41.28	0.58%	1,067,579
Jul 1, 2026	40.40	41.04	40.28	41.04	41.04	0.88%	735,462
Jun 30, 2026	40.46	40.76	39.50	40.68	40.68	0.39%	1,566,200
Jun 29, 2026	39.60	40.92	39.26	40.52	40.52	2.37%	1,703,657
Jun 26, 2026	40.50	40.52	38.96	39.58	39.58	-1.05%	1,172,820