Cartica Acquisition Corp (CRTAF)
OTCMKTS · Delayed Price · Currency is USD
12.79
+0.02 (0.16%)
Nov 4, 2025, 4:00 PM EST
Cartica Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.16% | - |
| Nov 5, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 1,368 |
| Nov 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| Nov 3, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | - |
| 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 29, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 15 |
| 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 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| 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 |
| Sep 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 22, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 19, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 144 |
| Sep 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 26 |
| Sep 17, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 15, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 5 |
| Sep 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 11, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 10, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 9, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Sep 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.54% | 200 |
| Sep 5, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Sep 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Sep 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Sep 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Aug 29, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Aug 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |