VIE:CATL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.00	40.00	38.70	39.08	39.08	-1.82%	456
Oct 28, 2026	39.85	40.04	39.10	39.81	39.81	-1.47%	737
Oct 27, 2026	42.80	42.80	39.88	40.40	40.40	-1.94%	1,558
Oct 23, 2026	41.17	41.20	40.11	41.20	41.20	5.55%	828
Oct 22, 2026	40.00	41.00	38.31	39.04	39.04	-7.28%	1,091
Oct 21, 2026	45.00	45.00	39.50	42.10	42.10	-9.64%	3,549
Oct 20, 2026	47.50	47.50	45.72	46.59	46.59	-7.19%	2,190
Oct 19, 2026	52.20	52.20	50.18	50.20	50.20	-0.26%	246
Oct 16, 2026	49.90	50.35	49.88	50.33	50.33	-1.14%	442
Oct 15, 2026	53.05	53.05	49.25	50.91	50.91	-4.66%	2,392
Oct 14, 2026	54.50	54.50	53.13	53.40	53.40	-4.18%	1,494
Oct 13, 2026	55.29	56.13	55.29	55.73	55.73	-1.01%	539
Oct 12, 2026	56.53	56.84	56.13	56.30	56.30	-1.00%	268
Oct 9, 2026	55.58	56.87	55.58	56.87	56.87	4.31%	115
Oct 8, 2026	54.26	54.56	54.10	54.52	54.52	-1.32%	1,185
Oct 7, 2026	55.14	55.68	55.14	55.25	55.25	-0.43%	1,405
Oct 6, 2026	55.44	55.63	55.40	55.49	55.49	0.60%	352
Oct 5, 2026	54.94	55.50	54.94	55.16	55.16	2.07%	768
Oct 2, 2026	54.14	54.24	53.76	54.04	54.04	-0.79%	299
Oct 1, 2026	54.20	55.11	54.20	54.47	54.47	0.89%	534
Sep 30, 2026	54.17	54.50	53.98	53.99	53.99	-0.24%	76
Sep 29, 2026	53.98	54.44	53.98	54.12	54.12	-	72
Sep 28, 2026	54.11	54.16	53.87	54.12	54.12	-1.13%	199
Sep 25, 2026	55.10	55.10	54.65	54.74	54.74	-0.91%	394
Sep 24, 2026	56.98	56.98	55.18	55.24	55.24	-3.29%	120
Sep 23, 2026	56.73	57.49	56.73	57.12	57.12	0.56%	157
Sep 22, 2026	56.17	56.80	56.17	56.80	56.80	1.30%	39
Sep 21, 2026	55.67	56.12	55.58	56.07	56.07	-0.64%	655
Sep 18, 2026	56.03	56.81	56.03	56.43	56.43	-1.60%	258
Sep 17, 2026	56.08	57.35	56.00	57.35	57.35	0.61%	315
Sep 16, 2026	56.61	57.00	54.64	57.00	57.00	0.69%	1,471
Sep 15, 2026	60.00	60.00	56.61	56.61	56.61	-6.60%	1,695
Sep 14, 2026	60.52	61.75	60.11	60.61	60.61	-3.87%	574
Sep 8, 2026	61.67	63.05	61.50	63.05	63.05	-2.16%	450
Sep 7, 2026	63.32	64.44	62.78	64.44	64.44	-4.53%	570
Sep 4, 2026	63.17	67.50	63.17	67.50	67.50	7.28%	52
Sep 3, 2026	62.53	62.93	62.08	62.92	62.92	0.43%	249
Sep 2, 2026	62.54	63.01	62.05	62.65	62.65	-3.63%	1,344
Sep 1, 2026	65.30	65.30	64.57	65.01	65.01	-5.30%	1,279
Aug 31, 2026	66.33	68.65	61.85	68.65	68.65	1.12%	2,366
Aug 28, 2026	67.16	68.00	67.14	67.89	67.89	1.40%	51
Aug 27, 2026	67.14	67.16	66.83	66.95	66.95	-1.65%	567
Aug 26, 2026	68.31	68.44	67.66	68.07	68.07	0.12%	992
Aug 25, 2026	68.14	68.68	67.52	67.99	67.99	-1.46%	295
Aug 24, 2026	70.90	70.90	69.00	69.00	69.00	-3.28%	409
Aug 21, 2026	70.69	71.34	70.69	71.34	71.34	3.06%	51
Aug 20, 2026	68.50	69.58	68.30	69.22	69.22	0.35%	746
Aug 19, 2026	70.50	70.50	68.98	68.98	68.98	-4.15%	989
Aug 18, 2026	71.89	71.99	71.77	71.97	71.97	0.26%	74
Aug 17, 2026	71.73	72.35	71.67	71.78	71.78	0.17%	1,013