Catapult Sports Ltd (ASX:CAT)
Australia
· Delayed Price · Currency is AUD 4.570
-0.070 (-1.51%)
At close: Dec 5, 2025
Catapult Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.69 | 4.71 | 4.49 | 4.57 | 4.57 | -1.51% | 1,989,357 |
| Dec 4, 2025 | 4.69 | 4.72 | 4.53 | 4.64 | 4.64 | -1.07% | 2,330,325 |
| Dec 3, 2025 | 4.67 | 4.71 | 4.50 | 4.69 | 4.69 | 0.21% | 2,830,043 |
| Dec 2, 2025 | 5.06 | 5.17 | 4.60 | 4.68 | 4.68 | -9.13% | 3,089,031 |
| Dec 1, 2025 | 5.36 | 5.46 | 5.15 | 5.15 | 5.15 | -4.10% | 2,417,872 |
| Nov 28, 2025 | 5.40 | 5.50 | 5.27 | 5.37 | 5.37 | 0.19% | 2,061,899 |
| Nov 27, 2025 | 5.25 | 5.40 | 5.14 | 5.36 | 5.36 | 5.72% | 4,866,759 |
| Nov 26, 2025 | 5.14 | 5.20 | 5.05 | 5.07 | 5.07 | 0.60% | 3,980,676 |
| Nov 25, 2025 | 4.87 | 5.15 | 4.84 | 5.04 | 5.04 | 7.92% | 5,204,369 |
| Nov 24, 2025 | 4.55 | 4.72 | 4.48 | 4.67 | 4.67 | 3.55% | 7,436,569 |
| Nov 21, 2025 | 4.24 | 4.60 | 4.13 | 4.51 | 4.51 | 4.40% | 6,743,176 |
| Nov 20, 2025 | 4.59 | 4.71 | 4.25 | 4.32 | 4.32 | -3.14% | 4,257,241 |
| Nov 19, 2025 | 4.90 | 4.95 | 4.46 | 4.46 | 4.46 | -7.47% | 5,353,378 |
| Nov 18, 2025 | 4.96 | 5.34 | 4.58 | 4.82 | 4.82 | -11.72% | 10,532,770 |
| Nov 17, 2025 | 5.34 | 5.46 | 5.24 | 5.46 | 5.46 | 2.06% | 1,928,933 |
| Nov 14, 2025 | 5.64 | 5.65 | 5.31 | 5.35 | 5.35 | -7.76% | 3,785,707 |
| Nov 13, 2025 | 6.06 | 6.06 | 5.73 | 5.80 | 5.80 | -4.45% | 1,142,351 |
| Nov 12, 2025 | 6.20 | 6.30 | 5.94 | 6.07 | 6.07 | -1.14% | 1,273,205 |
| Nov 11, 2025 | 6.15 | 6.20 | 6.05 | 6.14 | 6.14 | 0.66% | 1,069,705 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.04 | 6.10 | 6.10 | - | 1,524,639 |
| Nov 7, 2025 | 6.15 | 6.23 | 6.03 | 6.10 | 6.10 | -2.40% | 1,923,051 |
| Nov 6, 2025 | 6.61 | 6.61 | 6.20 | 6.25 | 6.25 | -2.04% | 1,198,591 |
| Nov 5, 2025 | 6.49 | 6.64 | 6.11 | 6.38 | 6.38 | -2.15% | 1,898,625 |
| Nov 4, 2025 | 6.55 | 6.61 | 6.41 | 6.52 | 6.52 | -1.21% | 894,871 |
| Nov 3, 2025 | 6.65 | 6.74 | 6.57 | 6.60 | 6.60 | -1.79% | 773,892 |
| Oct 31, 2025 | 6.73 | 6.80 | 6.69 | 6.72 | 6.72 | 0.75% | 814,907 |
| Oct 30, 2025 | 6.79 | 6.90 | 6.66 | 6.67 | 6.67 | -2.77% | 935,074 |
| Oct 29, 2025 | 7.08 | 7.08 | 6.84 | 6.86 | 6.86 | -3.24% | 2,613,442 |
| Oct 28, 2025 | 7.24 | 7.24 | 6.88 | 7.09 | 7.09 | -2.88% | 1,027,711 |
| Oct 27, 2025 | 7.44 | 7.46 | 7.24 | 7.30 | 7.30 | -1.08% | 777,019 |
| Oct 24, 2025 | 7.31 | 7.49 | 7.19 | 7.38 | 7.38 | 4.68% | 1,248,998 |
| Oct 23, 2025 | 7.08 | 7.14 | 6.94 | 7.05 | 7.05 | - | 2,376,471 |
| Oct 22, 2025 | 7.15 | 7.15 | 6.91 | 7.05 | 7.05 | -0.84% | 2,039,659 |
| Oct 21, 2025 | 7.00 | 7.16 | 6.94 | 7.11 | 7.11 | 1.72% | 1,878,336 |
| Oct 20, 2025 | 6.75 | 7.01 | 6.61 | 6.99 | 6.99 | 3.10% | 1,726,198 |
| Oct 17, 2025 | 7.27 | 7.27 | 6.68 | 6.78 | 6.78 | -7.12% | 2,073,464 |
| Oct 16, 2025 | 7.45 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 3,381,794 |
| Oct 15, 2025 | 7.44 | 7.50 | 7.18 | 7.40 | 7.40 | -0.94% | 2,069,035 |
| Oct 14, 2025 | 7.25 | 7.70 | 7.24 | 7.47 | 7.47 | 3.18% | 2,938,570 |
| Oct 10, 2025 | 7.26 | 7.36 | 7.13 | 7.24 | 7.24 | -0.14% | 451,714 |
| Oct 9, 2025 | 7.36 | 7.41 | 6.98 | 7.25 | 7.25 | -0.41% | 1,225,362 |
| Oct 8, 2025 | 7.40 | 7.46 | 7.28 | 7.28 | 7.28 | -2.67% | 1,073,443 |
| Oct 7, 2025 | 7.30 | 7.72 | 7.30 | 7.48 | 7.48 | 3.46% | 1,038,731 |
| Oct 6, 2025 | 7.15 | 7.27 | 7.03 | 7.23 | 7.23 | 2.26% | 740,000 |
| Oct 3, 2025 | 6.87 | 7.13 | 6.80 | 7.07 | 7.07 | 2.76% | 1,614,963 |
| Oct 2, 2025 | 6.89 | 6.91 | 6.68 | 6.88 | 6.88 | -0.43% | 1,783,764 |
| Oct 1, 2025 | 6.90 | 7.05 | 6.85 | 6.91 | 6.91 | 0.44% | 2,124,364 |
| Sep 30, 2025 | 6.86 | 6.91 | 6.69 | 6.88 | 6.88 | -1.01% | 1,565,931 |
| Sep 29, 2025 | 7.10 | 7.10 | 6.89 | 6.95 | 6.95 | -1.84% | 1,183,833 |
| Sep 26, 2025 | 7.20 | 7.30 | 7.02 | 7.08 | 7.08 | -2.75% | 7,877,148 |
| Sep 25, 2025 | 7.17 | 7.31 | 7.10 | 7.28 | 7.28 | 0.69% | 1,431,266 |
| Sep 24, 2025 | 7.30 | 7.34 | 7.20 | 7.23 | 7.23 | -1.77% | 2,005,218 |
| Sep 23, 2025 | 7.39 | 7.54 | 7.28 | 7.36 | 7.36 | -1.21% | 2,419,926 |
| Sep 22, 2025 | 7.18 | 7.62 | 7.16 | 7.45 | 7.45 | 5.08% | 1,555,717 |
| Sep 19, 2025 | 7.00 | 7.10 | 6.97 | 7.09 | 7.09 | 1.87% | 3,250,970 |
| Sep 18, 2025 | 6.75 | 7.12 | 6.72 | 6.96 | 6.96 | 2.20% | 1,603,071 |
| Sep 17, 2025 | 6.76 | 6.86 | 6.73 | 6.81 | 6.81 | 1.34% | 1,807,243 |
| Sep 16, 2025 | 6.76 | 6.81 | 6.57 | 6.72 | 6.72 | -1.03% | 1,040,888 |
| Sep 15, 2025 | 6.72 | 6.85 | 6.64 | 6.79 | 6.79 | - | 1,849,067 |
| Sep 12, 2025 | 6.82 | 6.99 | 6.67 | 6.79 | 6.79 | -0.44% | 980,470 |
| Sep 11, 2025 | 6.55 | 6.84 | 6.52 | 6.82 | 6.82 | 4.12% | 882,641 |
| Sep 10, 2025 | 6.36 | 6.56 | 6.29 | 6.55 | 6.55 | 2.34% | 983,104 |
| Sep 9, 2025 | 6.13 | 6.40 | 6.11 | 6.40 | 6.40 | 4.23% | 1,756,472 |
| Sep 8, 2025 | 5.85 | 6.15 | 5.84 | 6.14 | 6.14 | 4.60% | 1,394,009 |
| Sep 5, 2025 | 5.72 | 5.89 | 5.70 | 5.87 | 5.87 | 2.98% | 1,520,532 |
| Sep 4, 2025 | 5.90 | 5.92 | 5.68 | 5.70 | 5.70 | -2.23% | 643,991 |
| Sep 3, 2025 | 5.90 | 5.98 | 5.79 | 5.83 | 5.83 | -1.19% | 2,994,607 |
| Sep 2, 2025 | 5.90 | 5.93 | 5.70 | 5.90 | 5.90 | -1.50% | 1,327,066 |
| Sep 1, 2025 | 6.15 | 6.25 | 5.91 | 5.99 | 5.99 | -3.85% | 1,119,162 |
| Aug 29, 2025 | 6.14 | 6.28 | 6.06 | 6.23 | 6.23 | 1.47% | 734,267 |
| Aug 28, 2025 | 6.40 | 6.43 | 6.06 | 6.14 | 6.14 | -4.51% | 1,276,462 |
| Aug 27, 2025 | 6.19 | 6.43 | 6.15 | 6.43 | 6.43 | 4.55% | 979,601 |
| Aug 26, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 11,903,630 |
| Aug 25, 2025 | 6.10 | 6.21 | 6.07 | 6.15 | 6.15 | 1.15% | 1,137,239 |
| Aug 22, 2025 | 6.00 | 6.15 | 6.00 | 6.08 | 6.08 | - | 542,791 |
| Aug 21, 2025 | 6.05 | 6.12 | 5.92 | 6.08 | 6.08 | 0.83% | 748,093 |
| Aug 20, 2025 | 6.06 | 6.14 | 5.88 | 6.03 | 6.03 | -1.63% | 1,451,785 |
| Aug 19, 2025 | 6.22 | 6.40 | 6.07 | 6.13 | 6.13 | -1.45% | 873,938 |
| Aug 18, 2025 | 6.24 | 6.46 | 6.18 | 6.22 | 6.22 | 2.47% | 1,058,760 |
| Aug 15, 2025 | 6.14 | 6.17 | 6.01 | 6.07 | 6.07 | -1.14% | 1,322,069 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.08 | 6.14 | 6.14 | -0.32% | 928,564 |
| Aug 13, 2025 | 6.30 | 6.35 | 6.11 | 6.16 | 6.16 | -0.96% | 706,633 |
| Aug 12, 2025 | 6.30 | 6.44 | 6.14 | 6.22 | 6.22 | -1.43% | 959,731 |
| Aug 11, 2025 | 6.22 | 6.34 | 6.09 | 6.31 | 6.31 | 1.45% | 928,021 |
| Aug 8, 2025 | 6.49 | 6.49 | 6.12 | 6.22 | 6.22 | -3.86% | 1,163,178 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.37 | 6.47 | 6.47 | -0.46% | 527,004 |
| Aug 6, 2025 | 6.39 | 6.55 | 6.38 | 6.50 | 6.50 | 0.93% | 1,202,108 |
| Aug 5, 2025 | 6.72 | 6.93 | 6.39 | 6.44 | 6.44 | -1.68% | 2,056,796 |
| Aug 4, 2025 | 6.50 | 6.63 | 6.34 | 6.55 | 6.55 | -1.21% | 784,969 |
| Aug 1, 2025 | 6.57 | 6.66 | 6.52 | 6.63 | 6.63 | - | 918,908 |
| Jul 31, 2025 | 6.57 | 6.77 | 6.56 | 6.63 | 6.63 | 1.22% | 1,131,281 |
| Jul 30, 2025 | 6.50 | 6.72 | 6.41 | 6.55 | 6.55 | -1.65% | 1,094,110 |
| Jul 29, 2025 | 6.45 | 6.71 | 6.29 | 6.66 | 6.66 | 4.06% | 940,154 |
| Jul 28, 2025 | 6.40 | 6.48 | 6.29 | 6.40 | 6.40 | 0.16% | 1,029,908 |
| Jul 25, 2025 | 6.22 | 6.39 | 6.18 | 6.39 | 6.39 | 2.08% | 735,265 |
| Jul 24, 2025 | 6.17 | 6.28 | 6.14 | 6.26 | 6.26 | 1.95% | 455,777 |
| Jul 23, 2025 | 6.10 | 6.20 | 6.01 | 6.14 | 6.14 | 0.82% | 539,236 |
| Jul 22, 2025 | 6.17 | 6.21 | 6.00 | 6.09 | 6.09 | -1.30% | 606,175 |
| Jul 21, 2025 | 6.24 | 6.24 | 6.02 | 6.17 | 6.17 | -1.12% | 581,019 |
| Jul 18, 2025 | 5.98 | 6.31 | 5.93 | 6.24 | 6.24 | 4.35% | 959,861 |