VIE:CATL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	70.12	72.41	70.12	72.36	72.36	3.80%	68
May 4, 2026	69.19	69.95	69.19	69.71	69.71	4.76%	723
Apr 30, 2026	67.99	67.99	66.54	66.54	66.54	-3.41%	760
Apr 29, 2026	68.71	68.89	68.45	68.89	68.89	-1.42%	1,124
Apr 28, 2026	68.86	70.49	68.43	69.88	69.88	-3.67%	917
Apr 27, 2026	75.71	75.71	72.40	72.54	72.54	-5.04%	1,641
Apr 24, 2026	77.20	77.20	75.55	76.39	76.39	-0.81%	703
Apr 23, 2026	76.80	77.60	76.62	77.01	77.01	-0.35%	1,485
Apr 22, 2026	76.27	77.28	76.00	77.28	77.28	-4.20%	1,139
Apr 21, 2026	80.22	80.69	79.71	80.67	80.67	5.63%	952
Apr 20, 2026	76.28	76.79	75.99	76.37	76.37	3.90%	1,315
Apr 17, 2026	74.74	75.81	73.50	73.50	73.50	-4.98%	721
Apr 16, 2026	77.49	80.00	77.35	77.35	77.35	7.83%	664
Apr 15, 2026	72.26	72.26	70.82	71.73	71.73	-0.51%	716
Apr 14, 2026	71.95	72.40	70.94	72.10	72.10	-3.69%	621
Apr 13, 2026	74.76	76.00	74.41	74.86	74.86	0.98%	1,032
Apr 10, 2026	73.39	74.41	73.39	74.13	74.13	8.79%	396
Apr 9, 2026	69.27	69.27	69.00	69.00	68.14	-0.96%	-
Apr 8, 2026	69.31	69.85	69.31	69.67	68.80	0.10%	487
Apr 7, 2026	70.00	70.01	69.19	69.60	68.73	-0.57%	534
Apr 2, 2026	69.40	70.40	69.40	70.00	69.13	-	131
Apr 1, 2026	70.00	70.00	69.40	70.00	69.13	2.94%	216