VIE:CATL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	72.50	74.20	70.79	71.66	71.66	-1.92%	1,530
Aug 13, 2026	72.65	75.00	71.89	73.06	73.06	0.66%	1,501
Aug 12, 2026	72.14	73.15	72.02	72.58	72.58	-0.30%	566
Aug 11, 2026	72.17	73.15	72.17	72.80	72.80	2.18%	293
Aug 10, 2026	71.00	71.50	71.00	71.25	71.25	0.78%	335
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