Cartica Acquisition Corp (CRTAF)
OTCMKTS
· Delayed Price · Currency is USD
12.08
0.00 (0.00%)
May 2, 2025, 9:30 AM EDT
Cartica Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| May 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -2.07% | 134 |
| May 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| May 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| May 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| May 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Apr 30, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | 19 |
| Apr 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.81% | 200 |
| Apr 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Apr 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.86% | 2,198 |
| Apr 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Apr 17, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 1.30% | 5,034 |
| Apr 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 14, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -1.96% | 798 |
| Apr 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% | 5,100 |
| Apr 10, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Apr 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Apr 8, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 20 |
| Apr 7, 2025 | 11.73 | 11.73 | 11.71 | 11.71 | 11.71 | -0.09% | 200 |
| Apr 4, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Apr 3, 2025 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | 0.09% | 4,674 |
| Apr 2, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Apr 1, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 31, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 101 |
| Mar 28, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 27, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 26, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 25, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 24, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Mar 21, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.42% | 4,254 |
| Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 50 |
| Mar 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Mar 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Mar 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Mar 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 45 |
| Feb 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 80 |