VIE:CATL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	68.21	69.00	66.90	67.87	67.87	0.22%	806
Jul 13, 2026	67.26	67.74	67.11	67.72	67.72	1.17%	143
Jul 10, 2026	68.00	68.00	66.00	66.94	66.94	-4.68%	997
Jul 9, 2026	70.76	73.40	70.23	70.23	70.23	0.39%	277
Jul 8, 2026	70.27	70.45	69.50	69.96	69.96	-4.03%	324
Jul 7, 2026	72.79	72.95	72.62	72.90	72.90	-2.47%	118
Jul 6, 2026	74.90	75.00	74.40	74.75	74.75	-1.03%	1,967
Jul 3, 2026	75.05	75.69	74.87	75.53	75.53	-0.74%	277
Jul 2, 2026	77.99	79.00	75.61	76.09	76.09	-4.79%	1,031
Jul 1, 2026	79.74	80.34	79.74	79.92	79.92	0.40%	52
Jun 30, 2026	78.40	79.60	78.19	79.60	79.60	2.51%	19
Jun 29, 2026	77.89	78.25	77.47	77.65	77.65	2.05%	442
Jun 26, 2026	76.35	79.50	75.60	76.09	76.09	-5.95%	1,248
Jun 25, 2026	80.49	81.19	80.16	80.90	80.90	-0.55%	285
Jun 24, 2026	80.58	81.41	80.58	81.35	81.35	2.35%	104
Jun 23, 2026	78.97	79.48	78.76	79.48	79.48	-4.89%	821
Jun 22, 2026	83.55	83.90	82.68	83.57	83.57	5.91%	291
Jun 19, 2026	79.27	79.31	78.80	78.91	78.91	-3.77%	57
Jun 18, 2026	78.53	82.00	78.25	82.00	82.00	5.13%	577
Jun 17, 2026	77.52	78.49	77.52	78.00	78.00	1.30%	111
Jun 16, 2026	78.38	79.66	77.00	77.00	77.00	-0.39%	410
Jun 15, 2026	77.37	77.99	77.30	77.30	77.30	4.22%	541
Jun 12, 2026	74.22	76.55	73.82	74.17	74.17	1.08%	332
Jun 11, 2026	72.88	73.53	72.88	73.38	73.38	0.81%	333
Jun 10, 2026	76.32	76.32	71.36	72.79	72.79	-5.04%	855
Jun 9, 2026	77.20	77.20	76.43	76.65	76.65	0.43%	101
Jun 8, 2026	75.82	76.32	75.50	76.32	76.32	-2.53%	1,935
Jun 5, 2026	80.00	80.00	77.60	78.30	78.30	-2.13%	4,187
Jun 4, 2026	82.50	82.50	79.51	80.00	80.00	-8.13%	1,533
Jun 3, 2026	85.82	89.99	85.71	87.08	87.08	1.60%	557
Jun 2, 2026	87.50	87.50	85.50	85.71	85.71	-2.05%	949
Jun 1, 2026	82.21	87.50	82.21	87.50	87.50	9.83%	875
May 29, 2026	80.50	87.99	79.67	79.67	79.67	-0.03%	712
May 28, 2026	77.39	79.69	77.39	79.69	79.69	4.03%	173
May 27, 2026	72.91	76.76	72.48	76.60	76.60	5.15%	79
May 26, 2026	75.50	75.50	72.48	72.85	72.85	-4.16%	2,991
May 25, 2026	75.87	76.43	75.87	76.01	76.01	0.52%	286
May 22, 2026	75.00	75.89	75.00	75.62	75.62	1.15%	619
May 21, 2026	73.80	74.76	73.80	74.76	74.76	2.81%	191
May 20, 2026	72.87	74.56	72.64	72.72	72.72	-0.21%	2,254
May 19, 2026	72.70	72.87	72.50	72.87	72.87	-1.22%	50
May 18, 2026	74.11	75.30	73.77	73.77	73.77	-1.28%	717
May 15, 2026	74.51	74.80	74.50	74.73	74.73	-0.69%	334
May 14, 2026	74.60	75.45	74.60	75.25	75.25	1.90%	353
May 13, 2026	73.64	73.95	73.64	73.85	73.85	5.18%	664
May 12, 2026	72.00	72.00	70.00	70.21	70.21	-1.25%	728
May 11, 2026	71.42	71.42	71.10	71.10	71.10	0.08%	486
May 8, 2026	71.37	71.37	70.64	71.04	71.04	-2.38%	274
May 7, 2026	72.72	72.95	72.20	72.77	72.77	-1.21%	688
May 6, 2026	73.00	73.66	72.98	73.66	73.66	1.80%	100