VIE:CATL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	70.34	70.70	70.07	70.70	70.70	0.53%	85
Aug 6, 2026	69.42	70.66	69.35	70.33	70.33	-5.53%	356
Aug 5, 2026	73.86	75.00	72.31	74.63	74.45	3.68%	966
Aug 4, 2026	71.15	76.00	71.15	71.98	71.81	3.94%	784
Aug 3, 2026	69.95	69.95	68.82	69.25	69.08	-0.17%	973
Jul 31, 2026	69.20	69.59	68.67	69.37	69.20	1.27%	110
Jul 30, 2026	69.29	69.39	68.50	68.50	68.33	-0.77%	332
Jul 29, 2026	68.90	69.38	68.85	69.03	68.86	0.23%	282
Jul 28, 2026	70.00	70.40	67.42	68.87	68.70	-1.89%	1,426
Jul 27, 2026	70.43	71.44	70.20	70.20	70.03	0.76%	271
Jul 24, 2026	69.68	71.33	68.81	69.67	69.50	0.80%	177
Jul 23, 2026	69.98	70.14	69.09	69.12	68.95	0.71%	142
Jul 22, 2026	68.60	68.63	67.34	68.63	68.46	-2.93%	371
Jul 21, 2026	70.16	71.00	70.16	70.70	70.53	1.71%	182
Jul 20, 2026	68.56	69.77	68.56	69.51	69.34	3.04%	374
Jul 17, 2026	67.52	69.59	67.46	67.46	67.30	-3.06%	709
Jul 16, 2026	69.64	70.00	69.35	69.59	69.42	-0.26%	791
Jul 15, 2026	68.82	69.90	68.72	69.77	69.60	2.80%	201
Jul 14, 2026	68.21	69.00	66.90	67.87	67.71	0.22%	806
Jul 13, 2026	67.26	67.74	67.11	67.72	67.56	1.17%	143
Jul 10, 2026	68.00	68.00	66.00	66.94	66.78	-4.68%	997
Jul 9, 2026	70.76	73.40	70.23	70.23	70.06	0.39%	277
Jul 8, 2026	70.27	70.45	69.50	69.96	69.79	-4.03%	324
Jul 7, 2026	72.79	72.95	72.62	72.90	72.72	-2.47%	118
Jul 6, 2026	74.90	75.00	74.40	74.75	74.57	-1.03%	1,967
Jul 3, 2026	75.05	75.69	74.87	75.53	75.35	-0.74%	277
Jul 2, 2026	77.99	79.00	75.61	76.09	75.91	-4.79%	1,031
Jul 1, 2026	79.74	80.34	79.74	79.92	79.73	0.40%	52
Jun 30, 2026	78.40	79.60	78.19	79.60	79.41	2.51%	19
Jun 29, 2026	77.89	78.25	77.47	77.65	77.46	2.05%	442
Jun 26, 2026	76.35	79.50	75.60	76.09	75.91	-5.95%	1,248
Jun 25, 2026	80.49	81.19	80.16	80.90	80.71	-0.55%	285
Jun 24, 2026	80.58	81.41	80.58	81.35	81.15	2.35%	104
Jun 23, 2026	78.97	79.48	78.76	79.48	79.29	-4.89%	821
Jun 22, 2026	83.55	83.90	82.68	83.57	83.37	5.91%	291
Jun 19, 2026	79.27	79.31	78.80	78.91	78.72	-3.77%	57
Jun 18, 2026	78.53	82.00	78.25	82.00	81.80	5.13%	577
Jun 17, 2026	77.52	78.49	77.52	78.00	77.81	1.30%	111
Jun 16, 2026	78.38	79.66	77.00	77.00	76.81	-0.39%	410
Jun 15, 2026	77.37	77.99	77.30	77.30	77.11	4.22%	541
Jun 12, 2026	74.22	76.55	73.82	74.17	73.99	1.08%	332
Jun 11, 2026	72.88	73.53	72.88	73.38	73.20	0.81%	333
Jun 10, 2026	76.32	76.32	71.36	72.79	72.61	-5.04%	855
Jun 9, 2026	77.20	77.20	76.43	76.65	76.47	0.43%	101
Jun 8, 2026	75.82	76.32	75.50	76.32	76.14	-2.53%	1,935
Jun 5, 2026	80.00	80.00	77.60	78.30	78.11	-2.13%	4,187
Jun 4, 2026	82.50	82.50	79.51	80.00	79.81	-8.13%	1,533
Jun 3, 2026	85.82	89.99	85.71	87.08	86.87	1.60%	557
Jun 2, 2026	87.50	87.50	85.50	85.71	85.50	-2.05%	949
Jun 1, 2026	82.21	87.50	82.21	87.50	87.29	9.83%	875