Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	117,438
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