IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	45.08	45.54	43.80	44.40	44.40	-1.20%	1,955,387
Apr 28, 2026	47.28	48.18	44.92	44.94	44.94	-4.75%	4,763,817
Apr 27, 2026	44.10	47.22	44.10	47.18	47.18	6.98%	4,820,658
Apr 24, 2026	44.42	45.08	43.86	44.10	44.10	-0.68%	2,745,431
Apr 22, 2026	43.80	44.88	43.64	44.40	44.40	1.60%	2,515,002
Apr 21, 2026	44.52	44.88	43.52	43.70	43.70	-1.67%	1,732,726
Apr 20, 2026	44.32	45.28	44.00	44.44	44.44	0.27%	2,522,733
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