Want to see GB:CRTA full AI Analyst Report?
Cirata (CRTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.50 | 5.52 | 5.04 | 5.35 | 5.35 | +0.56% | 479,236 | 1.18 |
| Oct 29, 2026 | 5.84 | 5.98 | 5.32 | 5.32 | 5.32 | -11.33% | 321,483 | 0.79 |
| Oct 28, 2026 | 4.91 | 6.50 | 4.81 | 6.00 | 6.00 | +22.45% | 1,624,692 | 4.26 |
| Oct 27, 2026 | 4.90 | 5.40 | 4.90 | 4.90 | 4.90 | +4.26% | 577,705 | 1.55 |
| Oct 26, 2026 | 4.40 | 5.42 | 4.40 | 4.70 | 4.70 | -13.28% | 635,989 | 1.74 |
| Oct 23, 2026 | 6.98 | 6.98 | 4.01 | 5.42 | 5.42 | -8.45% | 1,312,835 | 3.80 |
| Oct 22, 2026 | 6.50 | 6.70 | 5.92 | 5.92 | 5.92 | -6.03% | 128,602 | 0.37 |
| Oct 21, 2026 | 7.18 | 7.18 | 6.30 | 6.30 | 6.30 | -2.48% | 123,536 | 0.35 |
| Oct 20, 2026 | 7.18 | 7.18 | 6.20 | 6.46 | 6.46 | -1.22% | 202,016 | 0.58 |
| Oct 19, 2026 | 6.56 | 6.80 | 6.50 | 6.54 | 6.54 | -6.57% | 103,492 | 0.30 |
| Oct 16, 2026 | 7.70 | 7.70 | 6.50 | 7.00 | 7.00 | -1.41% | 78,454 | 0.23 |
| Oct 15, 2026 | 7.10 | 7.60 | 7.10 | 7.10 | 7.10 | +0.28% | 9,161 | 0.03 |
| Oct 14, 2026 | 7.48 | 7.68 | 7.08 | 7.08 | 7.08 | -8.05% | 27,186 | 0.08 |
| Oct 13, 2026 | 7.40 | 7.70 | 7.11 | 7.70 | 7.70 | +2.67% | 91,902 | 0.27 |
| Oct 12, 2026 | 7.70 | 7.70 | 7.36 | 7.50 | 7.50 | +0.00% | 19,862 | 0.06 |
| Oct 09, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.34% | 5,052 | 0.01 |
| Oct 08, 2026 | 7.68 | 7.68 | 7.18 | 7.68 | 7.68 | +4.92% | 20,167 | 0.06 |
| Oct 07, 2026 | 7.40 | 7.58 | 7.32 | 7.32 | 7.32 | +1.10% | 62,663 | 0.18 |
| Oct 06, 2026 | 7.70 | 7.70 | 7.24 | 7.24 | 7.24 | -5.97% | 250,457 | 0.73 |
| Oct 05, 2026 | 7.30 | 7.70 | 7.10 | 7.70 | 7.70 | +0.00% | 667,247 | 2.01 |
| Oct 02, 2026 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | +6.94% | 51,474 | 0.15 |
| Oct 01, 2026 | 7.30 | 7.61 | 7.10 | 7.20 | 7.20 | +2.86% | 216,000 | 0.66 |
| Sep 30, 2026 | 7.30 | 7.70 | 7.00 | 7.00 | 7.00 | -1.96% | 129,172 | 0.39 |
| Sep 29, 2026 | 7.02 | 7.68 | 7.02 | 7.14 | 7.14 | -2.19% | 70,148 | 0.21 |
| Sep 28, 2026 | 7.30 | 7.70 | 7.26 | 7.30 | 7.30 | -1.35% | 102,437 | 0.31 |
| Sep 25, 2026 | 7.50 | 7.68 | 7.30 | 7.40 | 7.40 | -1.33% | 439,611 | 1.36 |
| Sep 24, 2026 | 7.52 | 7.80 | 7.49 | 7.50 | 7.50 | +0.00% | 34,525 | 0.11 |
| Sep 23, 2026 | 7.50 | 7.90 | 7.30 | 7.50 | 7.50 | -0.79% | 159,997 | 0.48 |
| Sep 22, 2026 | 8.30 | 8.30 | 7.30 | 7.56 | 7.56 | +0.80% | 474,239 | 1.46 |
| Sep 21, 2026 | 7.52 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 2,754,643 | 9.78 |
| Sep 18, 2026 | 8.10 | 8.10 | 7.35 | 7.70 | 7.70 | -1.28% | 1,802,621 | 6.87 |
| Sep 17, 2026 | 7.80 | 8.05 | 7.02 | 7.80 | 7.80 | -1.02% | 1,358,085 | 5.63 |
| Sep 16, 2026 | 11.95 | 11.95 | 7.50 | 7.88 | 7.88 | -32.36% | 3,897,035 | 21.72 |
| Sep 15, 2026 | 12.40 | 12.50 | 11.65 | 11.65 | 11.65 | -6.05% | 95,543 | 0.53 |
| Sep 14, 2026 | 12.75 | 13.48 | 11.50 | 12.40 | 12.40 | -3.50% | 135,968 | 0.76 |
| Sep 11, 2026 | 12.00 | 13.46 | 12.00 | 12.85 | 12.85 | +3.84% | 158,174 | 0.86 |
| Sep 10, 2026 | 11.65 | 11.80 | 11.60 | 12.38 | 12.38 | +8.08% | 28,560 | 0.16 |
| Sep 09, 2026 | 11.45 | 13.05 | 11.40 | 11.45 | 11.45 | +0.00% | 1,370,744 | 8.52 |
| Sep 08, 2026 | 11.65 | 12.00 | 11.25 | 11.45 | 11.45 | -2.76% | 57,475 | 0.36 |
| Sep 07, 2026 | 11.90 | 12.25 | 11.50 | 11.78 | 11.78 | -5.80% | 82,531 | 0.52 |
| Sep 04, 2026 | 11.50 | 12.50 | 11.05 | 12.50 | 12.50 | +5.93% | 56,435 | 0.36 |
| Sep 03, 2026 | 11.95 | 12.00 | 11.50 | 11.80 | 11.80 | +2.61% | 29,811 | 0.19 |
| Sep 02, 2026 | 12.25 | 12.50 | 11.25 | 11.50 | 11.50 | -11.54% | 314,599 | 2.03 |
| Sep 01, 2026 | 12.90 | 13.65 | 12.25 | 13.00 | 13.00 | +2.97% | 29,534 | 0.19 |
| Aug 31, 2026 | 12.63 | 12.68 | 12.58 | 12.63 | 12.63 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 12.40 | 13.00 | 12.10 | 12.63 | 12.63 | -2.88% | 144,753 | 0.94 |
| Aug 27, 2026 | 12.75 | 13.50 | 12.70 | 13.00 | 13.00 | +1.17% | 25,314 | 0.16 |
| Aug 26, 2026 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | -1.15% | 125,538 | 0.82 |
| Aug 25, 2026 | 13.05 | 13.70 | 12.57 | 13.00 | 13.00 | -3.70% | 263,481 | 1.75 |
| Aug 24, 2026 | 14.00 | 14.00 | 13.05 | 13.50 | 13.50 | +0.75% | 37,179 | 0.25 |
