Cartica Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	13.05	13.05	13.05	13.05	13.05	-	2,757
Feb 3, 2026	13.05	13.05	13.05	13.05	13.05	-	13,153
Feb 2, 2026	13.05	13.05	12.98	13.05	13.05	-	14,429
Jan 27, 2026	13.05	13.05	12.90	13.05	13.05	1.16%	10,104
Jan 26, 2026	12.92	15.66	12.90	12.90	12.90	-0.39%	1,150
Jan 22, 2026	12.95	12.95	12.95	12.95	12.95	0.39%	100
Jan 21, 2026	12.90	12.90	12.90	12.90	12.90	0.31%	1,238
Jan 20, 2026	12.85	12.88	12.85	12.86	12.86	0.23%	15,007
Jan 15, 2026	12.83	12.83	12.83	12.83	12.83	0.08%	506
Jan 14, 2026	12.86	12.86	12.82	12.82	12.82	-1.38%	974
Jan 13, 2026	13.00	13.05	12.98	13.00	13.00	0.39%	8,564
Jan 12, 2026	12.90	13.06	12.90	12.95	12.95	0.54%	31,074
Jan 9, 2026	12.71	12.88	12.71	12.88	12.88	0.23%	181,605
Jan 8, 2026	12.40	12.85	12.27	12.85	12.85	5.67%	23,334
Jan 6, 2026	12.16	12.16	12.16	12.16	12.16	-6.46%	100
Dec 12, 2025	13.25	13.25	13.00	13.00	13.00	3.59%	300
Dec 2, 2025	12.55	12.55	12.34	12.55	12.55	-1.18%	3,252
Nov 25, 2025	12.58	12.70	12.58	12.70	12.70	1.20%	237
Nov 24, 2025	12.45	12.61	12.45	12.55	12.55	0.56%	3,428
Nov 21, 2025	12.48	12.48	12.48	12.48	12.48	-0.24%	2,288
Nov 20, 2025	12.50	12.51	12.50	12.51	12.51	0.48%	782
Nov 19, 2025	12.50	12.50	12.45	12.45	12.45	-2.20%	568
Nov 13, 2025	12.73	12.73	12.73	12.73	12.73	-0.16%	130
Nov 10, 2025	12.75	12.75	12.75	12.75	12.75	-0.31%	418
Nov 5, 2025	12.79	12.79	12.79	12.79	12.79	0.16%	149
Oct 31, 2025	12.77	12.77	12.77	12.77	12.77	-	1,368
Oct 30, 2025	12.77	12.77	12.77	12.77	12.77	0.08%	515
Oct 28, 2025	12.75	12.76	12.75	12.76	12.76	-0.31%	2,029
Oct 27, 2025	12.80	12.80	12.80	12.80	12.80	-	552
Oct 24, 2025	12.80	12.80	12.80	12.80	12.80	0.39%	6,021
Oct 23, 2025	12.65	12.75	12.65	12.75	12.75	1.19%	35,884
Oct 22, 2025	12.60	12.60	12.60	12.60	12.60	-	1,009
Oct 21, 2025	12.80	12.90	12.60	12.60	12.60	-1.18%	4,192
Oct 20, 2025	12.60	12.75	12.60	12.75	12.75	2.00%	3,500
Sep 26, 2025	12.44	12.50	12.44	12.50	12.50	0.48%	5,000
Sep 25, 2025	12.30	12.44	12.30	12.44	12.44	-	3,387
Sep 24, 2025	12.54	12.54	12.44	12.44	12.44	2.30%	2,000