Cartica Acquisition Corp (CITE)
NASDAQ: CITE · Real-Time Price · USD
11.52
-0.02 (-0.17%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Cartica Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 6, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | - |
Aug 5, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.53% | 135,213 |
Aug 2, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 3 |
Aug 1, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 6 |
Jul 31, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 6 |
Jul 30, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 98 |
Jul 29, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.61% | 127 |
Jul 26, 2024 | 11.35 | 11.49 | 11.35 | 11.49 | 11.49 | 1.23% | 2,718 |
Jul 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
Jul 24, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
Jul 23, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 55 |
Jul 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2 |
Jul 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 7 |
Jul 18, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1,447 |
Jul 17, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 191 |
Jul 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
Jul 15, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 17 |
Jul 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 21 |
Jul 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 23 |
Jul 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 203 |
Jul 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 235 |
Jul 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 66 |
Jul 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 71 |
Jul 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 108 |
Jul 2, 2024 | 11.41 | 11.42 | 11.30 | 11.30 | 11.30 | -0.09% | 2,596 |
Jul 1, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 54 |
Jun 28, 2024 | 11.40 | 11.40 | 11.31 | 11.31 | 11.31 | -0.04% | 733 |
Jun 27, 2024 | 11.42 | 11.43 | 11.32 | 11.32 | 11.32 | -0.22% | 2,305 |
Jun 26, 2024 | 11.36 | 11.36 | 11.29 | 11.34 | 11.34 | -0.09% | 8,937 |
Jun 25, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 0.71% | 10,117 |
Jun 24, 2024 | 11.23 | 11.27 | 11.23 | 11.27 | 11.27 | 0.18% | 1,453 |
Jun 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
Jun 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 62 |
Jun 18, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
Jun 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% | 1,011 |
Jun 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 1,146 |
Jun 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 78 |
Jun 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 137 |
Jun 11, 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 0.18% | 7,767 |
Jun 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 2,216 |