Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	2.43	2.55	2.43	2.48	2.48	1.85%	114,419
Apr 20, 2026	2.42	2.48	2.42	2.43	2.43	-1.82%	56,457
Apr 17, 2026	2.48	2.48	2.41	2.48	2.48	-0.20%	143,393
Apr 16, 2026	2.39	2.48	2.39	2.48	2.48	1.43%	69,031
Apr 15, 2026	2.35	2.48	2.35	2.45	2.45	3.16%	179,479
Apr 14, 2026	2.47	2.47	2.32	2.37	2.37	2.16%	117,850
Apr 13, 2026	2.50	2.50	2.25	2.32	2.32	-1.07%	87,225
Apr 10, 2026	2.36	2.36	2.30	2.35	2.35	1.08%	244,316
Apr 9, 2026	2.29	2.35	2.23	2.32	2.32	1.53%	98,078
Apr 8, 2026	2.24	2.32	2.23	2.29	2.29	4.58%	91,564
Apr 7, 2026	2.24	2.24	2.16	2.19	2.19	0.23%	47,404
Apr 2, 2026	2.24	2.28	2.18	2.18	2.18	-3.96%	23,705
Apr 1, 2026	2.21	2.28	2.16	2.27	2.27	3.18%	81,046
Mar 31, 2026	2.15	2.23	2.08	2.20	2.20	2.33%	48,142
Mar 30, 2026	2.18	2.22	2.15	2.15	2.15	-2.27%	10,336
Mar 27, 2026	2.19	2.22	2.16	2.20	2.20	2.09%	103,677
Mar 26, 2026	2.14	2.19	2.14	2.16	2.16	-1.15%	33,062
Mar 25, 2026	2.24	2.24	2.02	2.18	2.18	0.93%	240,771
Mar 24, 2026	2.15	2.20	2.15	2.16	2.16	0.47%	17,225
Mar 23, 2026	2.26	2.26	2.07	2.15	2.15	-1.15%	74,572
Mar 20, 2026	2.10	2.19	2.06	2.18	2.18	0.69%	131,337
Mar 19, 2026	2.14	2.17	2.06	2.16	2.16	-1.14%	83,976
Mar 18, 2026	2.15	2.21	2.15	2.19	2.19	1.86%	73,314
Mar 17, 2026	2.20	2.25	2.15	2.15	2.15	-4.03%	130,710
Mar 16, 2026	2.32	2.32	2.21	2.24	2.24	-3.66%	65,307
Mar 13, 2026	2.40	2.40	2.30	2.32	2.32	-2.32%	37,620
Mar 12, 2026	2.37	2.40	2.31	2.38	2.38	-0.63%	145,773
Mar 11, 2026	2.38	2.39	2.31	2.39	2.39	0.21%	64,628