Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.74	3.00	2.73	2.99	2.99	9.74%	497,059
Jul 2, 2026	2.67	2.73	2.67	2.72	2.72	1.87%	114,448
Jul 1, 2026	2.64	2.79	2.61	2.67	2.67	1.14%	41,684
Jun 30, 2026	2.65	2.66	2.61	2.64	2.64	-0.19%	186,130
Jun 29, 2026	2.58	2.70	2.58	2.65	2.65	2.72%	129,648
Jun 26, 2026	2.57	2.59	2.57	2.58	2.58	0.19%	45,378
Jun 25, 2026	2.51	2.58	2.51	2.57	2.57	0.78%	26,593
Jun 24, 2026	2.49	2.57	2.45	2.55	2.55	2.41%	141,509
Jun 23, 2026	2.42	2.50	2.42	2.49	2.49	1.01%	44,706
Jun 22, 2026	2.45	2.49	2.45	2.47	2.47	-0.80%	36,262
Jun 18, 2026	2.50	2.50	2.42	2.49	2.49	2.90%	107,574
Jun 17, 2026	2.32	2.54	2.28	2.42	2.42	3.87%	288,650
Jun 16, 2026	2.39	2.39	2.33	2.33	2.33	-2.52%	19,195
Jun 15, 2026	2.33	2.40	2.33	2.39	2.39	-0.63%	190,640
Jun 12, 2026	2.33	2.40	2.32	2.40	2.40	0.42%	142,795
Jun 11, 2026	2.33	2.39	2.30	2.39	2.39	1.49%	65,752
Jun 10, 2026	2.37	2.40	2.31	2.36	2.36	-0.63%	66,544
Jun 9, 2026	2.47	2.56	2.37	2.37	2.37	-5.20%	257,921
Jun 8, 2026	2.45	2.50	2.39	2.50	2.50	2.04%	32,867
Jun 5, 2026	2.43	2.47	2.40	2.45	2.45	1.03%	75,815
Jun 4, 2026	2.38	2.43	2.35	2.43	2.43	-0.21%	27,806
Jun 3, 2026	2.39	2.43	2.37	2.43	2.43	0.21%	113,138
Jun 2, 2026	2.37	2.44	2.37	2.43	2.43	0.62%	45,761
Jun 1, 2026	2.46	2.49	2.39	2.41	2.41	-0.21%	71,049
May 29, 2026	2.43	2.46	2.41	2.42	2.42	0.42%	20,427
May 28, 2026	2.46	2.50	2.41	2.41	2.41	-2.04%	62,113
May 27, 2026	2.44	2.55	2.41	2.46	2.46	1.24%	324,170
May 26, 2026	2.47	2.49	2.40	2.43	2.43	-1.42%	100,901
May 25, 2026	2.50	2.52	2.44	2.46	2.46	-1.60%	84,789
May 22, 2026	2.51	2.54	2.45	2.50	2.50	-0.79%	327,485
May 21, 2026	2.50	2.55	2.50	2.52	2.52	0.80%	290,520
May 20, 2026	2.46	2.60	2.42	2.50	2.50	1.63%	610,535
May 19, 2026	2.44	2.50	2.38	2.46	2.46	1.44%	287,255
May 18, 2026	2.48	2.50	2.40	2.43	2.43	-0.82%	345,240
May 15, 2026	2.40	2.48	2.27	2.45	2.45	1.87%	514,532
May 13, 2026	2.91	3.10	2.40	2.40	2.40	-16.52%	1,801,009
May 12, 2026	2.56	3.50	2.56	2.88	2.88	14.09%	2,039,835
May 11, 2026	2.52	2.56	2.48	2.52	2.52	0.80%	219,595
May 8, 2026	2.51	2.53	2.46	2.50	2.50	-	60,946
May 7, 2026	2.46	2.52	2.39	2.50	2.50	0.40%	122,714
May 6, 2026	2.42	2.53	2.35	2.49	2.49	-	189,852
May 5, 2026	2.60	2.60	2.46	2.49	2.49	-4.23%	90,492
May 4, 2026	2.73	2.73	2.55	2.60	2.60	-5.28%	105,393
Apr 30, 2026	2.77	2.80	2.73	2.75	2.75	0.37%	31,342
Apr 29, 2026	2.66	2.83	2.66	2.74	2.74	2.82%	142,701
Apr 28, 2026	2.57	2.75	2.46	2.66	2.66	4.52%	164,559
Apr 27, 2026	2.39	2.64	2.39	2.55	2.55	5.17%	287,740
Apr 24, 2026	2.38	2.43	2.38	2.42	2.42	0.83%	11,083
Apr 23, 2026	2.45	2.45	2.35	2.40	2.40	-1.23%	106,355
Apr 22, 2026	2.48	2.49	2.41	2.43	2.43	-1.82%	110,637