Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.90	2.90	2.72	2.72	2.72	-6.21%	309,210
Aug 13, 2026	2.97	3.00	2.80	2.90	2.90	-1.36%	504,235
Aug 12, 2026	3.22	3.22	2.77	2.94	2.94	-26.50%	2,473,939
Aug 11, 2026	3.94	4.11	3.65	4.00	4.00	2.56%	409,846
Aug 10, 2026	4.25	4.25	3.80	3.90	3.90	-8.24%	450,563
Aug 7, 2026	4.60	4.61	4.12	4.25	4.25	-3.41%	347,667
Aug 6, 2026	4.42	4.64	4.27	4.40	4.40	1.85%	337,604
Aug 5, 2026	3.94	4.43	3.90	4.32	4.32	12.21%	379,719
Aug 4, 2026	4.10	4.10	3.83	3.85	3.85	-3.75%	254,565
Aug 3, 2026	3.82	4.18	3.79	4.00	4.00	6.67%	299,034
Jul 31, 2026	4.00	4.19	3.75	3.75	3.75	-4.58%	387,810
Jul 30, 2026	3.54	4.00	3.45	3.93	3.93	11.33%	341,462
Jul 29, 2026	4.15	4.18	3.46	3.53	3.53	-14.94%	682,587
Jul 28, 2026	3.25	4.15	3.21	4.15	4.15	29.28%	990,967
Jul 27, 2026	3.02	3.27	2.98	3.21	3.21	7.54%	355,492
Jul 24, 2026	2.97	3.00	2.90	2.99	2.99	0.51%	41,318
Jul 23, 2026	2.90	2.97	2.84	2.97	2.97	2.41%	130,280
Jul 22, 2026	2.87	2.90	2.76	2.90	2.90	-0.17%	96,786
Jul 21, 2026	2.86	2.96	2.86	2.91	2.91	1.75%	31,165
Jul 20, 2026	2.87	2.92	2.78	2.86	2.86	-0.17%	89,795
Jul 17, 2026	2.90	2.91	2.83	2.86	2.86	1.06%	29,846
Jul 16, 2026	2.87	2.91	2.83	2.83	2.83	-	57,844
Jul 15, 2026	2.86	2.91	2.76	2.83	2.83	-1.05%	119,790
Jul 14, 2026	2.78	2.86	2.75	2.86	2.86	0.70%	40,530
Jul 13, 2026	2.89	2.90	2.80	2.84	2.84	1.07%	95,005
Jul 10, 2026	2.81	2.89	2.78	2.81	2.81	1.08%	37,466
Jul 9, 2026	2.68	2.84	2.68	2.78	2.78	4.32%	151,774
Jul 8, 2026	2.78	2.78	2.64	2.67	2.67	-3.96%	180,324
Jul 7, 2026	2.84	2.90	2.62	2.78	2.78	-1.25%	246,087
Jul 6, 2026	3.05	3.06	2.81	2.81	2.81	-5.86%	115,219
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