Cartica Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	11.68	11.68	11.68	11.68	11.68	-	300
Dec 26, 2024	11.53	11.68	11.53	11.68	11.68	-0.17%	598,723
Dec 24, 2024	11.70	11.70	11.70	11.70	11.70	-	-
Dec 23, 2024	11.71	11.71	11.70	11.70	11.70	-	26,425
Dec 20, 2024	11.70	11.72	11.70	11.70	11.70	-	17,508
Dec 19, 2024	11.70	11.73	11.70	11.70	11.70	-0.17%	7,657
Dec 18, 2024	11.70	11.75	11.70	11.72	11.72	-0.01%	7,212
Dec 17, 2024	11.75	11.75	11.72	11.72	11.72	-0.12%	820
Dec 16, 2024	11.74	11.74	11.74	11.74	11.74	-0.04%	811
Dec 13, 2024	11.73	11.76	11.73	11.74	11.74	-0.01%	8,733
Dec 12, 2024	11.73	11.75	11.73	11.74	11.74	0.01%	2,200
Dec 11, 2024	11.72	11.75	11.72	11.74	11.74	0.28%	12,757
Dec 10, 2024	11.70	11.72	11.61	11.71	11.71	0.15%	399,609
Dec 9, 2024	11.69	11.69	11.67	11.69	11.69	-	7,393
Dec 6, 2024	11.68	11.69	11.66	11.69	11.69	0.17%	76,171
Dec 5, 2024	11.67	11.68	11.67	11.67	11.67	-0.09%	5,708
Dec 4, 2024	11.65	11.68	11.65	11.68	11.68	0.26%	64,669
Dec 3, 2024	11.60	11.66	11.60	11.65	11.65	0.43%	44,135
Dec 2, 2024	11.60	11.60	11.54	11.60	11.60	0.52%	16,020
Nov 29, 2024	11.62	11.62	11.54	11.54	11.54	-0.94%	1,170
Nov 27, 2024	11.65	11.65	11.65	11.65	11.65	-	-
Nov 26, 2024	11.65	11.65	11.65	11.65	11.65	0.09%	201
Nov 25, 2024	11.64	11.64	11.64	11.64	11.64	-	-
Nov 22, 2024	11.58	11.64	11.58	11.64	11.64	0.52%	4,818
Nov 21, 2024	11.59	11.59	11.55	11.58	11.58	0.17%	3,131
Nov 20, 2024	11.56	11.56	11.56	11.56	11.56	-	125,573
Nov 19, 2024	11.56	11.57	11.56	11.56	11.56	-	78,732
Nov 18, 2024	11.53	11.57	11.53	11.56	11.56	0.09%	7,691
Nov 15, 2024	11.57	11.57	11.55	11.55	11.55	-0.17%	100,842
Nov 14, 2024	11.57	11.57	11.57	11.57	11.57	0.17%	923
Nov 13, 2024	11.52	11.55	11.52	11.55	11.55	0.26%	78,956
Nov 12, 2024	11.52	11.52	11.52	11.52	11.52	-	18,009
Nov 11, 2024	11.50	11.52	11.50	11.52	11.52	-	9,340
Nov 8, 2024	11.52	11.52	11.52	11.52	11.52	-	6,021
Nov 7, 2024	11.52	11.52	11.52	11.52	11.52	-	74
Nov 6, 2024	11.53	11.53	11.52	11.52	11.52	-	5,643
Nov 5, 2024	11.52	11.52	11.52	11.52	11.52	-0.17%	11,238
Nov 4, 2024	11.54	11.54	11.54	11.54	11.54	0.17%	798
Nov 1, 2024	11.52	11.52	11.52	11.52	11.52	-	7
Oct 31, 2024	11.52	11.52	11.52	11.52	11.52	-	1
Oct 30, 2024	11.52	11.52	11.52	11.52	11.52	-	28
Oct 29, 2024	11.52	11.52	11.52	11.52	11.52	0.09%	5,402
Oct 28, 2024	11.51	11.51	11.51	11.51	11.51	-	3,034
Oct 25, 2024	11.51	11.51	11.51	11.51	11.51	-0.17%	1,278
Oct 24, 2024	11.53	11.53	11.53	11.53	11.53	-	97
Oct 23, 2024	11.53	11.53	11.53	11.53	11.53	0.26%	101
Oct 22, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Oct 21, 2024	11.50	11.50	11.50	11.50	11.50	0.26%	2,173
Oct 18, 2024	11.47	11.47	11.47	11.47	11.47	-	100
Oct 17, 2024	11.47	11.47	11.47	11.47	11.47	-	13
Oct 16, 2024	11.49	11.49	11.47	11.47	11.47	-0.23%	9,866
Oct 15, 2024	11.50	11.50	11.49	11.50	11.50	0.31%	1,329
Oct 14, 2024	11.46	11.46	11.46	11.46	11.46	-	11
Oct 11, 2024	11.46	11.46	11.46	11.46	11.46	-0.09%	15,306
Oct 10, 2024	11.47	11.47	11.47	11.47	11.47	-	4
Oct 9, 2024	11.48	11.48	11.47	11.47	11.47	0.09%	221,085
Oct 8, 2024	11.46	11.46	11.46	11.46	11.46	-	39
Oct 7, 2024	11.44	11.47	11.43	11.46	11.46	0.26%	10,250
Oct 4, 2024	11.43	11.43	11.43	11.43	11.43	-	55
Oct 3, 2024	11.43	11.43	11.43	11.43	11.43	-	4
Oct 2, 2024	11.43	11.43	11.43	11.43	11.43	-	4
Oct 1, 2024	11.43	11.43	11.43	11.43	11.43	-0.87%	130
Sep 30, 2024	11.53	11.53	11.53	11.53	11.53	-	54
Sep 27, 2024	11.53	11.53	11.53	11.53	11.53	-	43
Sep 26, 2024	11.53	11.53	11.53	11.53	11.53	-	-
Sep 25, 2024	11.46	11.53	11.46	11.53	11.53	0.05%	732
Sep 24, 2024	11.50	11.60	11.36	11.52	11.52	0.43%	12,740
Sep 23, 2024	11.50	11.50	11.48	11.48	11.48	0.83%	300
Sep 20, 2024	11.38	11.38	11.38	11.38	11.38	-	6
Sep 19, 2024	11.38	11.38	11.38	11.38	11.38	-	3
Sep 18, 2024	11.38	11.38	11.38	11.38	11.38	-	114
Sep 17, 2024	11.34	11.44	11.33	11.38	11.38	-	6,904
Sep 16, 2024	11.38	11.38	11.38	11.38	11.38	-	2
Sep 13, 2024	11.38	11.38	11.38	11.38	11.38	-	2
Sep 12, 2024	11.38	11.38	11.38	11.38	11.38	-	145
Sep 11, 2024	11.38	11.38	11.38	11.38	11.38	-0.81%	1,000
Sep 10, 2024	11.47	11.47	11.47	11.47	11.47	-0.06%	100
Sep 9, 2024	11.49	11.49	11.48	11.48	11.48	0.09%	430
Sep 6, 2024	11.47	11.47	11.47	11.47	11.47	-	-
Sep 5, 2024	11.47	11.47	11.47	11.47	11.47	-	11
Sep 4, 2024	11.49	11.49	11.47	11.47	11.47	0.88%	777
Sep 3, 2024	11.37	11.37	11.37	11.37	11.37	-	-
Aug 30, 2024	11.37	11.37	11.37	11.37	11.37	-	3
Aug 29, 2024	11.37	11.37	11.37	11.37	11.37	-	2
Aug 28, 2024	11.37	11.37	11.37	11.37	11.37	0.09%	278
Aug 27, 2024	11.36	11.36	11.36	11.36	11.36	-	7
Aug 26, 2024	11.36	11.36	11.36	11.36	11.36	-	-
Aug 23, 2024	11.36	11.36	11.36	11.36	11.36	-	2
Aug 22, 2024	11.36	11.36	11.36	11.36	11.36	-	-
Aug 21, 2024	11.36	11.36	11.36	11.36	11.36	-	2
Aug 20, 2024	11.36	11.36	11.36	11.36	11.36	-	5
Aug 19, 2024	11.36	11.36	11.36	11.36	11.36	-	2
Aug 16, 2024	11.36	11.36	11.36	11.36	11.36	-	-
Aug 15, 2024	11.36	11.36	11.36	11.36	11.36	-	-
Aug 14, 2024	11.36	11.36	11.36	11.36	11.36	-	3
Aug 13, 2024	11.36	11.36	11.36	11.36	11.36	-	2
Aug 12, 2024	11.36	11.36	11.36	11.36	11.36	-	2
Aug 9, 2024	11.36	11.36	11.36	11.36	11.36	-	81
Aug 8, 2024	11.36	11.36	11.36	11.36	11.36	-	88
Aug 7, 2024	11.36	11.36	11.36	11.36	11.36	-	185,020