IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.70	30.38	28.54	28.70	28.70	-2.25%	1,550,492
Nov 12, 2026	28.58	30.20	28.52	29.36	29.36	2.95%	1,347,294
Nov 11, 2026	29.66	30.84	28.52	28.52	28.52	-3.58%	1,734,552
Nov 10, 2026	28.16	30.54	27.40	29.58	29.58	5.27%	2,016,043
Nov 9, 2026	26.80	30.26	26.80	28.10	28.10	2.11%	2,975,674
Nov 6, 2026	29.00	29.80	27.52	27.52	27.52	0.58%	2,284,288
Nov 5, 2026	27.36	27.36	27.36	27.36	27.36	9.97%	187,035
Nov 4, 2026	23.80	24.88	23.80	24.88	24.88	9.99%	685,519
Nov 3, 2026	20.88	22.62	20.54	22.62	22.62	9.91%	714,095
Nov 2, 2026	20.20	20.98	19.19	20.58	20.58	1.88%	774,321
Oct 30, 2026	22.32	22.32	20.20	20.20	20.20	-9.74%	689,133
Oct 28, 2026	22.16	22.90	21.90	22.38	22.38	-5.01%	493,433
Oct 27, 2026	23.46	24.42	22.86	23.56	23.56	0.43%	1,255,225
Oct 26, 2026	23.42	24.10	22.80	23.46	23.46	1.38%	836,048
Oct 23, 2026	24.20	24.38	22.20	23.14	23.14	-5.09%	1,082,490
Oct 22, 2026	25.50	25.50	24.28	24.38	24.38	-4.54%	1,061,951
Oct 21, 2026	26.70	26.86	25.54	25.54	25.54	-4.63%	955,075
Oct 20, 2026	27.00	27.48	26.40	26.78	26.78	-0.81%	1,255,083
Oct 19, 2026	28.20	28.80	27.00	27.00	27.00	-4.26%	815,457
Oct 16, 2026	28.20	28.88	27.60	28.20	28.20	-1.74%	796,384
Oct 15, 2026	27.74	29.36	27.74	28.70	28.70	1.13%	916,074
Oct 14, 2026	29.40	29.40	28.30	28.38	28.38	-2.74%	656,768
Oct 13, 2026	30.10	30.22	28.96	29.18	29.18	-2.73%	1,032,499
Oct 12, 2026	32.06	32.10	29.96	30.00	30.00	-6.43%	1,677,205
Oct 9, 2026	30.10	33.00	30.00	32.06	32.06	6.51%	3,006,505
Oct 8, 2026	29.68	30.52	28.92	30.10	30.10	2.73%	1,336,772
Oct 7, 2026	30.96	30.96	29.26	29.30	29.30	-5.48%	1,192,402
Oct 6, 2026	31.22	31.32	30.50	31.00	31.00	-0.83%	1,178,834
Oct 5, 2026	32.20	33.50	31.18	31.26	31.26	-2.92%	934,279
Oct 2, 2026	31.42	33.40	31.42	32.20	32.20	2.48%	1,469,444
Oct 1, 2026	29.94	32.50	28.50	31.42	31.42	5.01%	1,685,819
Sep 30, 2026	31.14	31.22	29.52	29.92	29.92	-4.10%	982,128
Sep 29, 2026	32.40	32.80	31.04	31.20	31.20	-3.70%	976,127
Sep 28, 2026	33.72	33.76	31.48	32.40	32.40	-3.91%	2,010,161
Sep 25, 2026	31.08	34.10	30.98	33.72	33.72	8.77%	4,272,697
Sep 24, 2026	33.04	34.50	31.00	31.00	31.00	-7.57%	4,057,612
Sep 23, 2026	33.54	35.88	33.54	33.54	33.54	-9.98%	15,079,699
Sep 22, 2026	37.26	37.26	37.26	37.26	37.26	-9.96%	296,665
Sep 21, 2026	41.38	41.38	41.38	41.38	41.38	-9.97%	80,872
Sep 18, 2026	45.96	45.96	45.96	45.96	45.96	-9.97%	77,230
Sep 17, 2026	51.10	55.75	51.05	51.05	51.05	-9.96%	988,055
Sep 16, 2026	63.00	63.20	56.70	56.70	56.70	-10.00%	961,215
Sep 15, 2026	66.00	67.20	60.85	63.00	63.00	-5.69%	1,488,238
Sep 14, 2026	67.00	70.00	64.00	66.80	66.80	-0.30%	1,310,483
Sep 11, 2026	64.70	68.10	64.45	67.00	67.00	3.24%	3,053,244
Sep 10, 2026	65.30	67.75	63.25	64.90	64.90	-0.61%	1,847,219
Sep 9, 2026	62.95	66.45	62.05	65.30	65.30	3.65%	2,225,891
Sep 8, 2026	66.00	66.10	59.70	63.00	63.00	-2.93%	3,934,786
Sep 7, 2026	71.95	71.95	64.80	64.90	64.90	-9.86%	5,609,188
Sep 4, 2026	69.05	72.00	63.00	72.00	72.00	4.27%	3,898,087