Catena Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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