Catena Media plc (CTTMF)
OTCMKTS · Delayed Price · Currency is USD
0.1950
-0.4258 (-68.59%)
At close: Dec 22, 2025
Catena Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -68.59% | 30,625 |
| Jul 8, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -32.94% | 100 |
| Mar 12, 2024 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 6.54% | 245 |
| Mar 8, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.53% | 1,000 |
| Mar 1, 2024 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 22.56% | 1,250 |
| Feb 20, 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -18.41% | 3,000 |
| Feb 12, 2024 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -19.15% | 2,000 |
| Nov 27, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -26.56% | 41,835 |
| Aug 22, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 15,000 |
| Jun 30, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -51.68% | 100 |
| Feb 23, 2023 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 9.00% | 100 |
| Feb 3, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 1,000 |
| Feb 1, 2023 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.28% | 1,000 |
| Jan 11, 2023 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 7.50% | 450 |
| Nov 10, 2022 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -52.95% | 600 |
| Mar 29, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 8,827 |
| Mar 21, 2022 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -17.76% | 150 |
| Feb 10, 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 9.06% | 600 |
| Feb 4, 2022 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 14.07% | 2,000 |
| Jan 24, 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -9.96% | 5,200 |
| Jan 21, 2022 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.10% | 300 |
| Jan 19, 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.11% | 3,425 |
| Jan 18, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -11.67% | 1,500 |
| Jan 13, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 11.52% | 200 |
| Dec 29, 2021 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -4.61% | 1,000 |
| Dec 23, 2021 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3.87% | 100 |
| Dec 3, 2021 | 5.58 | 5.58 | 5.43 | 5.43 | 5.43 | -6.38% | 1,000 |
| Dec 1, 2021 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.07% | 500 |
| Nov 24, 2021 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | 400 |
| Nov 22, 2021 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.21% | 330 |
| Nov 19, 2021 | 6.83 | 6.83 | 6.42 | 6.42 | 6.42 | -0.47% | 400 |
| Nov 18, 2021 | 6.83 | 6.83 | 6.45 | 6.45 | 6.45 | -10.66% | 1,100 |
| Nov 17, 2021 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 6.49% | 1,000 |
| Nov 2, 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.79% | 200 |
| Oct 12, 2021 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5.96% | 100 |
| Sep 16, 2021 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 13.79% | 1,700 |
| Sep 7, 2021 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.74% | 600 |
| Aug 30, 2021 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -4.02% | 100 |
| Aug 27, 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.62% | 500 |
| Aug 11, 2021 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.32% | 600 |
| Aug 10, 2021 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.76% | 500 |
| Aug 2, 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.55% | 100 |
| Jul 16, 2021 | 7.36 | 7.37 | 7.33 | 7.33 | 7.33 | -11.21% | 6,000 |
| Jun 3, 2021 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.67% | 1,071 |
| Jun 2, 2021 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 1,000 |
| Jun 1, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 12.01% | 1,300 |
| May 28, 2021 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.34% | 1,260 |
| May 27, 2021 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 11.66% | 1,479 |
| May 5, 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 21.22% | 2,500 |