IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	41.20	41.80	39.74	40.00	40.00	-2.82%	1,400,376
Jun 24, 2026	41.96	41.96	40.20	41.16	41.16	0.39%	1,258,716
Jun 23, 2026	41.00	42.68	40.54	41.00	41.00	0.69%	2,732,986
Jun 22, 2026	40.40	41.56	40.34	40.72	40.72	-0.59%	1,473,453
Jun 19, 2026	40.10	40.96	39.82	40.96	40.96	0.69%	1,424,440
Jun 18, 2026	40.14	40.92	39.42	40.68	40.68	1.65%	1,619,478
Jun 17, 2026	39.30	40.34	39.20	40.02	40.02	1.83%	2,815,249
Jun 16, 2026	39.84	39.88	39.30	39.30	39.30	-0.61%	1,047,593
Jun 15, 2026	39.36	40.16	39.36	39.54	39.54	0.92%	1,094,170
Jun 12, 2026	38.50	41.84	38.48	39.18	39.18	3.00%	5,421,809
Jun 11, 2026	39.80	39.80	37.84	38.04	38.04	-3.16%	1,008,388
Jun 10, 2026	40.94	41.68	39.00	39.28	39.28	-4.20%	1,124,001
Jun 9, 2026	40.50	41.96	39.68	41.00	41.00	1.23%	1,673,799
Jun 8, 2026	40.20	40.90	38.82	40.50	40.50	0.75%	1,089,897
Jun 5, 2026	39.98	40.66	39.54	40.20	40.20	0.55%	653,730
Jun 4, 2026	41.74	42.58	39.42	39.98	39.98	-4.22%	1,739,349
Jun 3, 2026	41.90	42.50	41.28	41.74	41.74	-0.43%	1,628,025
Jun 2, 2026	40.30	42.00	39.78	41.92	41.92	5.86%	2,527,858
Jun 1, 2026	40.36	40.76	39.00	39.60	39.60	-1.25%	1,663,037
May 26, 2026	38.56	41.80	38.30	40.10	40.10	4.97%	1,996,571
May 25, 2026	37.52	38.60	37.52	38.20	38.20	1.81%	863,721
May 22, 2026	35.68	37.98	35.68	37.52	37.52	4.22%	1,219,975
May 21, 2026	38.28	38.40	36.00	36.00	36.00	-5.26%	834,679
May 20, 2026	37.50	38.60	37.40	38.00	38.00	0.80%	1,104,739
May 18, 2026	38.76	39.26	37.70	37.70	37.70	-3.23%	863,940
May 15, 2026	39.72	40.42	38.92	38.96	38.96	-1.81%	1,280,343
May 14, 2026	38.70	39.84	38.70	39.68	39.68	2.64%	990,667
May 13, 2026	40.12	40.20	38.56	38.66	38.66	-3.11%	1,418,537
May 12, 2026	40.60	40.90	39.80	39.90	39.90	-1.72%	1,045,513
May 11, 2026	39.98	41.36	39.94	40.60	40.60	1.75%	2,134,604
May 8, 2026	40.36	40.66	39.74	39.90	39.90	-0.99%	1,437,312
May 7, 2026	40.30	40.48	39.72	40.30	40.30	0.50%	1,464,295
May 6, 2026	40.14	40.62	39.82	40.10	40.10	0.70%	1,389,481
May 5, 2026	40.40	40.74	38.46	39.82	39.82	-1.39%	4,079,060
May 4, 2026	40.92	41.96	40.10	40.38	40.38	-9.05%	4,719,404
Apr 30, 2026	44.40	44.80	44.00	44.40	44.40	-	1,534,218