SA Catana Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.90	2.90	2.82	2.86	2.86	-3.05%	3
Feb 11, 2026	2.90	2.95	2.90	2.95	2.95	0.85%	615
Feb 10, 2026	2.83	2.93	2.78	2.93	2.93	5.98%	92
Feb 9, 2026	2.76	2.76	2.76	2.76	2.76	2.03%	6
Feb 6, 2026	2.76	2.76	2.71	2.71	2.71	-1.64%	8
Feb 5, 2026	2.75	2.75	2.75	2.75	2.75	0.73%	422
Feb 4, 2026	2.73	2.74	2.73	2.73	2.73	-0.73%	61
Feb 3, 2026	2.75	2.75	2.73	2.75	2.75	0.36%	12
Feb 2, 2026	2.74	2.74	2.74	2.74	2.74	-0.72%	100
Jan 30, 2026	2.76	2.76	2.76	2.76	2.76	-	30
Jan 29, 2026	2.82	2.82	2.76	2.76	2.76	-1.25%	183
Jan 28, 2026	2.80	2.80	2.80	2.80	2.80	0.54%	-
Jan 27, 2026	2.80	2.80	2.78	2.78	2.78	-0.71%	190
Jan 26, 2026	2.86	2.86	2.80	2.80	2.80	-2.44%	2
Jan 23, 2026	2.86	2.89	2.86	2.87	2.87	-0.35%	884
Jan 22, 2026	2.84	2.89	2.82	2.88	2.88	3.41%	1,772
Jan 20, 2026	2.76	2.79	2.74	2.79	2.79	-2.28%	35
Jan 19, 2026	2.85	2.85	2.85	2.85	2.85	-0.70%	5
Jan 15, 2026	2.93	2.93	2.87	2.87	2.87	-1.37%	48
Jan 14, 2026	2.98	2.98	2.89	2.91	2.91	-1.85%	7
Jan 13, 2026	3.00	3.00	2.97	2.97	2.97	-1.66%	607
Jan 12, 2026	2.94	3.02	2.94	3.02	3.02	0.50%	26
Jan 9, 2026	3.02	3.02	3.00	3.00	3.00	5.63%	1
Jan 8, 2026	2.89	2.89	2.84	2.84	2.84	-0.53%	15
Jan 7, 2026	2.89	2.91	2.85	2.86	2.86	-0.17%	249
Jan 6, 2026	2.88	2.88	2.85	2.86	2.86	0.70%	998
Jan 5, 2026	2.90	2.90	2.84	2.84	2.84	-1.22%	925
Jan 2, 2026	2.94	2.94	2.87	2.88	2.88	-1.20%	128
Dec 31, 2025	2.94	2.94	2.91	2.91	2.91	-0.85%	8
Dec 30, 2025	2.97	2.97	2.90	2.94	2.94	-0.51%	35
Dec 29, 2025	2.87	2.95	2.86	2.95	2.95	2.43%	19
Dec 24, 2025	2.89	2.89	2.88	2.88	2.88	-0.69%	89
Dec 23, 2025	2.91	2.93	2.89	2.90	2.90	0.17%	177
Dec 22, 2025	2.88	2.90	2.86	2.90	2.90	-0.17%	940
Dec 19, 2025	2.98	2.98	2.90	2.90	2.90	-3.33%	105
Dec 18, 2025	2.98	3.00	2.98	3.00	3.00	2.39%	4
Dec 17, 2025	2.96	2.96	2.93	2.93	2.93	-1.35%	81
Dec 16, 2025	3.05	3.05	2.97	2.97	2.97	-2.46%	882
Dec 15, 2025	2.92	3.05	2.92	3.05	3.05	5.73%	5,159
Dec 12, 2025	2.96	2.99	2.88	2.88	2.88	-2.70%	637
Dec 11, 2025	3.02	3.03	2.96	2.96	2.96	-1.82%	388
Dec 10, 2025	2.94	3.02	2.94	3.02	3.02	3.25%	28
Dec 9, 2025	2.89	2.94	2.80	2.92	2.92	-	3,632
Dec 8, 2025	2.96	2.96	2.92	2.92	2.92	-1.52%	10
Dec 5, 2025	2.97	2.97	2.97	2.97	2.97	1.72%	20
Dec 4, 2025	2.92	2.92	2.92	2.92	2.92	-	1,000
Dec 3, 2025	2.90	2.92	2.89	2.92	2.92	6.58%	196
Dec 1, 2025	2.80	2.80	2.74	2.74	2.74	-1.80%	47
Nov 28, 2025	2.79	2.79	2.79	2.79	2.79	0.72%	-
Nov 27, 2025	2.80	2.80	2.75	2.77	2.77	0.18%	527