Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CATX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.38 | 0.06 | 4.55% | 1.39 | 1.50 | 1.31 | 10,100,138 |
| May 30 2024 | 1.32 | -0.03 | -2.22% | 1.31 | 1.40 | 1.305 | 3,317,001 |
| May 29 2024 | 1.35 | -0.21 | -13.46% | 1.53 | 1.55 | 1.2901 | 11,003,167 |
| May 28 2024 | 1.56 | 0.06 | 4.00% | 1.52 | 1.585 | 1.47 | 10,146,602 |
| May 24 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.67 | 1.44 | 6,510,503 |
| May 23 2024 | 1.51 | 0.02 | 1.34% | 1.48 | 1.57 | 1.47 | 3,566,999 |
| May 22 2024 | 1.49 | -0.10 | -6.29% | 1.58 | 1.58 | 1.43 | 2,985,349 |
| May 21 2024 | 1.59 | -0.04 | -2.45% | 1.63 | 1.65 | 1.495 | 3,872,603 |
| May 20 2024 | 1.63 | 0.03 | 1.87% | 1.62 | 1.69 | 1.54 | 3,904,858 |
| May 17 2024 | 1.60 | 0.07 | 4.58% | 1.53 | 1.68 | 1.52 | 5,526,101 |
| May 16 2024 | 1.53 | -0.04 | -2.55% | 1.57 | 1.60 | 1.44 | 10,696,364 |
| May 15 2024 | 1.57 | -0.19 | -10.80% | 1.81 | 1.905 | 1.32 | 17,975,731 |
| May 14 2024 | 1.76 | 0.02 | 1.15% | 1.77 | 1.78 | 1.71 | 6,388,418 |
| May 13 2024 | 1.74 | -0.01 | -0.57% | 1.74 | 1.7798 | 1.65 | 5,433,769 |
| May 10 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.81 | 1.66 | 4,725,649 |
| May 09 2024 | 1.80 | 0.04 | 2.27% | 1.80 | 1.825 | 1.73 | 5,944,401 |
| May 08 2024 | 1.76 | -0.08 | -4.35% | 1.83 | 1.85 | 1.70 | 4,911,776 |
| May 07 2024 | 1.84 | 0.01 | 0.55% | 1.84 | 1.90 | 1.81 | 3,779,482 |
| May 06 2024 | 1.83 | 0.02 | 1.10% | 1.84 | 1.85 | 1.79 | 2,856,323 |
| May 03 2024 | 1.81 | 0.08 | 4.62% | 1.75 | 1.87 | 1.72 | 4,558,845 |
| May 02 2024 | 1.73 | 0.03 | 1.76% | 1.76 | 1.87 | 1.71 | 6,482,734 |
| May 01 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.75 | 1.645 | 3,790,253 |
| Apr 30 2024 | 1.68 | 0.04 | 2.44% | 1.67 | 1.71 | 1.60 | 4,187,282 |
| Apr 29 2024 | 1.64 | 0.06 | 3.80% | 1.59 | 1.70 | 1.59 | 4,843,508 |
| Apr 26 2024 | 1.58 | -0.02 | -1.25% | 1.58 | 1.62 | 1.5311 | 4,590,435 |
| Apr 25 2024 | 1.60 | -0.09 | -5.33% | 1.65 | 1.65 | 1.56 | 4,414,393 |
| Apr 24 2024 | 1.69 | -0.01 | -0.59% | 1.67 | 1.77 | 1.65 | 6,331,069 |
| Apr 23 2024 | 1.70 | 0.17 | 11.11% | 1.54 | 1.70 | 1.53 | 6,441,093 |
| Apr 22 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.56 | 1.50 | 5,462,014 |
| Apr 19 2024 | 1.50 | 0.03 | 2.04% | 1.44 | 1.50 | 1.3597 | 3,071,246 |
| Apr 18 2024 | 1.47 | 0.04 | 2.80% | 1.45 | 1.47 | 1.33 | 4,815,885 |
| Apr 17 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.48 | 1.41 | 1,999,003 |
| Apr 16 2024 | 1.46 | -0.07 | -4.58% | 1.51 | 1.54 | 1.40 | 5,058,367 |
| Apr 15 2024 | 1.53 | 0.06 | 4.08% | 1.47 | 1.55 | 1.42 | 6,605,322 |
| Apr 12 2024 | 1.47 | 0.05 | 3.52% | 1.40 | 1.50 | 1.29 | 5,046,074 |
| Apr 11 2024 | 1.42 | -0.10 | -6.58% | 1.52 | 1.595 | 1.365 | 42,770,832 |
| Apr 10 2024 | 1.52 | -0.03 | -1.94% | 1.53 | 1.59 | 1.485 | 3,178,050 |
| Apr 09 2024 | 1.55 | 0.06 | 4.03% | 1.50 | 1.55 | 1.45 | 2,445,460 |
| Apr 08 2024 | 1.49 | 0.01 | 0.68% | 1.50 | 1.51 | 1.44 | 1,476,124 |
| Apr 05 2024 | 1.48 | 0.06 | 4.23% | 1.45 | 1.60 | 1.41 | 4,425,539 |
| Apr 04 2024 | 1.42 | -0.02 | -1.39% | 1.47 | 1.47 | 1.38 | 3,277,045 |
| Apr 03 2024 | 1.44 | -0.02 | -1.37% | 1.43 | 1.53 | 1.40 | 5,474,559 |
| Apr 02 2024 | 1.46 | 0.18 | 14.06% | 1.28 | 1.47 | 1.245 | 6,229,518 |
| Apr 01 2024 | 1.28 | 0.09 | 7.56% | 1.25 | 1.28 | 1.15 | 4,391,379 |
| Mar 28 2024 | 1.19 | -0.01 | -0.83% | 1.25 | 1.25 | 1.17 | 2,960,883 |
| Mar 27 2024 | 1.20 | -0.04 | -3.23% | 1.25 | 1.2672 | 1.18 | 1,808,295 |
| Mar 26 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.2791 | 1.225 | 1,947,758 |
| Mar 25 2024 | 1.26 | -0.01 | -0.79% | 1.29 | 1.295 | 1.22 | 1,752,856 |
| Mar 22 2024 | 1.27 | -0.07 | -5.22% | 1.32 | 1.32 | 1.25 | 2,233,304 |
| Mar 21 2024 | 1.34 | 0.14 | 11.67% | 1.22 | 1.36 | 1.19 | 7,083,296 |
| Mar 20 2024 | 1.20 | 0.08 | 7.14% | 1.18 | 1.20 | 1.08 | 2,503,271 |
| Mar 19 2024 | 1.12 | 0.16 | 16.06% | 1.15 | 1.21 | 1.05 | 10,682,641 |
| Mar 18 2024 | 0.965 | -0.075 | -7.21% | 1.09 | 1.11 | 0.965 | 2,068,774 |
| Mar 15 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.08 | 1.00 | 6,864,439 |
| Mar 14 2024 | 1.07 | -0.05 | -4.46% | 1.14 | 1.15 | 1.04 | 1,501,277 |
| Mar 13 2024 | 1.12 | -0.03 | -2.61% | 1.15 | 1.165 | 1.04 | 2,751,505 |
| Mar 12 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.18 | 1.10 | 1,971,058 |
| Mar 11 2024 | 1.14 | -0.05 | -4.20% | 1.20 | 1.23 | 1.13 | 4,026,337 |
| Mar 08 2024 | 1.19 | 0.13 | 12.26% | 1.05 | 1.19 | 1.05 | 4,837,086 |
| Mar 07 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.06 | 1.02 | 1,724,684 |
| Mar 06 2024 | 1.02 | 0.00 | 0.00% | 1.01 | 1.07 | 0.9961 | 1,691,618 |
| Mar 05 2024 | 1.02 | -0.04 | -3.77% | 1.05 | 1.10 | 0.9901 | 2,829,739 |
| Mar 04 2024 | 1.06 | 0.11 | 11.72% | 0.98 | 1.06 | 0.9432 | 10,935,323 |
