Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Catena Media (CTM) Historical Prices

SE:CTM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.003.303.003.133.13+4.17%156,8210.73
Oct 29, 20262.843.002.843.003.00+5.26%123,7380.57
Oct 28, 20262.882.922.852.852.85-0.87%121,7840.55
Oct 27, 20262.762.882.762.882.88+2.68%109,2830.49
Oct 26, 20262.752.832.752.802.80+1.82%141,4080.61
Oct 23, 20262.792.852.612.752.75-1.61%178,1360.72
Oct 22, 20262.762.832.732.802.80+1.45%139,1990.56
Oct 21, 20262.722.822.612.762.76+1.47%147,6140.60
Oct 20, 20262.552.722.552.722.72+7.52%245,2401.00
Oct 19, 20262.752.752.452.532.53-20.72%1,365,2146.04
Oct 16, 20263.103.193.103.193.19+3.41%31,5910.14
Oct 15, 20263.123.183.083.083.08-0.65%111,1230.49
Oct 14, 20263.163.193.103.103.10+0.32%66,1850.29
Oct 13, 20263.103.213.063.093.09+0.00%163,6040.73
Oct 12, 20263.103.233.093.093.09+0.00%109,0240.49
Oct 09, 20263.303.363.093.093.09-4.48%182,9450.83
Oct 08, 20263.223.423.223.243.24+0.47%152,9900.69
Oct 07, 20263.173.223.123.223.22+1.58%142,7470.65
Oct 06, 20263.103.183.093.173.17+2.59%372,6231.73
Oct 05, 20263.093.143.093.093.09+0.32%83,1630.38
Oct 02, 20263.093.123.083.083.08+1.32%43,4590.20
Oct 01, 20263.043.103.013.043.04+1.33%95,4120.43
Sep 30, 20263.013.072.973.003.00-0.66%253,6201.13
Sep 29, 20263.033.032.973.023.02+2.37%105,7620.47
Sep 28, 20263.003.042.952.952.95+1.55%130,3500.58
Sep 25, 20262.962.992.912.912.91-1.53%71,3320.32
Sep 24, 20262.993.002.922.952.95+1.37%50,6420.22
Sep 23, 20263.003.032.912.912.91-2.84%23,8200.11
Sep 22, 20262.953.002.953.003.00+3.28%26,8000.12
Sep 21, 20262.913.002.902.902.90+0.00%41,1460.18
Sep 18, 20262.952.992.902.902.90-1.69%52,9210.23
Sep 17, 20263.103.102.902.952.95-1.67%108,5650.48
Sep 16, 20262.893.002.893.003.00+3.45%61,6880.27
Sep 15, 20262.772.922.742.902.90+5.65%84,2440.37
Sep 14, 20262.702.782.662.752.75+0.73%42,6090.19
Sep 11, 20262.652.752.652.732.73-0.73%21,9860.10
Sep 10, 20262.712.792.602.752.75+1.29%36,7260.16
Sep 09, 20262.742.752.602.712.71-0.18%111,6090.48
Sep 08, 20262.702.752.652.722.72+0.56%79,1600.34
Sep 07, 20262.652.782.582.702.70+0.56%63,0490.27
Sep 04, 20262.622.692.622.692.69+2.68%81,4910.35
Sep 03, 20262.512.642.492.622.62+4.39%135,2470.58
Sep 02, 20262.582.592.512.512.51-2.72%32,9560.14
Sep 01, 20262.722.722.532.582.58-6.36%215,7530.93
Aug 31, 20262.832.902.742.752.75-2.83%97,7780.42
Aug 28, 20262.902.902.832.832.83-2.41%168,0930.73
Aug 27, 20263.003.062.902.902.90-3.97%219,3480.96
Aug 26, 20263.103.102.903.023.02-2.58%252,0801.13
Aug 25, 20262.903.232.823.103.10+6.71%241,4381.09
Aug 24, 20262.842.922.832.912.91+2.65%88,5100.39