Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.47	2.47	2.32	2.37	2.37	2.16%	117,438
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
Mar 10, 2026	2.32	2.48	2.32	2.39	2.39	3.02%	202,104
Mar 9, 2026	2.57	2.58	2.32	2.32	2.32	-10.10%	238,340
Mar 6, 2026	2.64	2.70	2.46	2.58	2.58	-1.90%	164,525
Mar 5, 2026	2.35	2.65	2.23	2.63	2.63	14.13%	187,250
Mar 4, 2026	2.21	2.34	2.17	2.30	2.30	1.32%	185,848
Mar 3, 2026	2.20	2.27	2.16	2.27	2.27	-0.22%	215,876
Mar 2, 2026	2.22	2.29	2.19	2.28	2.28	-1.94%	218,119
Feb 27, 2026	2.33	2.35	2.22	2.32	2.32	-0.43%	217,786
Feb 26, 2026	2.28	2.33	2.16	2.33	2.33	2.64%	84,656
Feb 25, 2026	2.26	2.30	2.12	2.27	2.27	0.67%	279,523
Feb 24, 2026	2.31	2.37	2.21	2.26	2.26	-1.96%	168,435
Feb 23, 2026	2.20	2.47	2.20	2.30	2.30	5.50%	465,615
Feb 20, 2026	2.19	2.36	2.11	2.18	2.18	-	333,728
Feb 19, 2026	1.90	2.22	1.90	2.18	2.18	15.96%	735,656
Feb 18, 2026	2.00	2.01	1.88	1.88	1.88	-6.47%	714,837
Feb 17, 2026	2.16	2.17	2.00	2.01	2.01	-10.86%	559,953
Feb 16, 2026	2.26	2.29	2.06	2.26	2.26	0.22%	322,278
Feb 13, 2026	2.35	2.37	2.22	2.25	2.25	-3.64%	508,388
Feb 12, 2026	3.15	3.24	2.34	2.34	2.34	-22.81%	1,855,085
Feb 11, 2026	2.43	3.45	2.42	3.03	3.03	57.55%	7,355,353
Feb 10, 2026	1.80	1.95	1.72	1.92	1.92	8.23%	106,220
Feb 9, 2026	1.77	1.83	1.68	1.77	1.77	-1.44%	152,936
Feb 6, 2026	1.74	1.81	1.66	1.80	1.80	3.09%	120,517
Feb 5, 2026	1.64	1.75	1.61	1.75	1.75	6.46%	112,743
Feb 4, 2026	1.80	1.80	1.62	1.64	1.64	-6.71%	84,078
Feb 3, 2026	1.75	1.80	1.71	1.76	1.76	-0.79%	24,396
Feb 2, 2026	1.79	1.79	1.72	1.77	1.77	0.45%	22,019