IST:CATES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.12	42.72	39.38	40.28	40.28	-1.80%	2,491,335
Mar 5, 2026	39.40	42.50	39.00	41.02	41.02	4.11%	4,028,977
Mar 4, 2026	40.12	41.96	38.64	39.40	39.40	1.55%	8,451,410
Mar 3, 2026	38.70	38.80	37.76	38.80	38.80	9.98%	1,227,866
Mar 2, 2026	34.44	35.56	34.04	35.28	35.28	-4.18%	864,542
Feb 27, 2026	36.62	38.14	36.16	36.82	36.82	0.88%	796,548
Feb 26, 2026	36.18	36.94	35.90	36.50	36.50	0.77%	487,190
Feb 25, 2026	38.12	38.44	36.00	36.22	36.22	-4.78%	1,025,891
Feb 24, 2026	39.20	39.36	38.04	38.04	38.04	-4.04%	649,004
Feb 23, 2026	38.50	39.76	37.30	39.64	39.64	3.77%	1,171,599
Feb 20, 2026	38.92	39.72	38.20	38.20	38.20	-1.85%	708,679
Feb 19, 2026	41.80	42.10	38.64	38.92	38.92	-6.89%	991,768
Feb 18, 2026	42.30	43.10	41.80	41.80	41.80	-1.18%	1,072,601
Feb 17, 2026	43.00	43.10	41.20	42.30	42.30	-1.12%	1,151,392
Feb 16, 2026	42.30	43.24	41.78	42.78	42.78	3.13%	1,260,306
Feb 13, 2026	40.78	41.48	40.60	41.48	41.48	1.57%	982,141
Feb 12, 2026	40.92	41.32	40.52	40.84	40.84	-0.20%	898,164
Feb 11, 2026	41.46	41.82	40.76	40.92	40.92	-2.43%	849,793
Feb 10, 2026	41.76	42.08	41.24	41.94	41.94	0.96%	1,017,762
Feb 9, 2026	41.00	42.16	41.00	41.54	41.54	1.32%	845,675
Feb 6, 2026	40.46	41.78	39.08	41.00	41.00	1.33%	1,943,458
Feb 5, 2026	41.42	41.90	40.02	40.46	40.46	-2.51%	893,282
Feb 4, 2026	42.00	42.86	41.42	41.50	41.50	-1.19%	1,082,897
Feb 3, 2026	41.66	43.28	41.62	42.00	42.00	-	1,140,339
Feb 2, 2026	41.98	43.22	39.90	42.00	42.00	-0.47%	1,306,015
Jan 30, 2026	42.36	44.80	42.10	42.20	42.20	-0.33%	1,710,198
Jan 29, 2026	43.04	43.80	42.34	42.34	42.34	-1.58%	1,722,885
Jan 28, 2026	42.62	43.82	41.70	43.02	43.02	0.94%	2,187,163
Jan 27, 2026	41.80	43.48	40.52	42.62	42.62	1.91%	2,898,791
Jan 26, 2026	41.02	43.58	40.42	41.82	41.82	2.00%	4,572,981
Jan 23, 2026	37.64	41.36	37.20	41.00	41.00	9.04%	2,120,982
Jan 22, 2026	37.38	38.04	37.18	37.60	37.60	0.59%	828,831
Jan 21, 2026	37.24	37.58	35.44	37.38	37.38	0.38%	1,343,427
Jan 20, 2026	38.20	38.34	37.14	37.24	37.24	-2.51%	963,588
Jan 19, 2026	36.92	38.26	36.92	38.20	38.20	3.52%	1,471,929
Jan 16, 2026	37.48	37.94	36.80	36.90	36.90	-1.55%	1,111,886
Jan 15, 2026	36.00	37.80	35.66	37.48	37.48	4.11%	1,273,746
Jan 14, 2026	36.38	37.00	35.80	36.00	36.00	-1.04%	1,195,598
Jan 13, 2026	35.60	37.94	34.94	36.38	36.38	1.96%	3,407,590
Jan 12, 2026	33.00	36.30	33.00	35.68	35.68	8.12%	3,691,265
Jan 9, 2026	33.54	33.76	32.88	33.00	33.00	-1.61%	969,239
Jan 8, 2026	33.44	33.76	32.94	33.54	33.54	-0.06%	480,088
Jan 7, 2026	33.74	33.90	33.12	33.56	33.56	-0.42%	701,736
Jan 6, 2026	33.52	33.90	33.32	33.70	33.70	0.78%	829,783
Jan 5, 2026	33.48	34.00	33.12	33.44	33.44	-0.30%	727,407
Jan 2, 2026	32.90	34.30	32.84	33.54	33.54	1.76%	752,828
Dec 31, 2025	32.58	33.16	32.40	32.96	32.96	1.85%	559,395
Dec 30, 2025	32.32	32.64	32.08	32.36	32.36	0.37%	857,545
Dec 29, 2025	33.06	33.42	32.20	32.24	32.24	-2.30%	762,195
Dec 26, 2025	32.82	33.16	32.30	33.00	33.00	0.61%	850,670
Dec 25, 2025	33.30	33.50	32.64	32.80	32.80	-1.44%	595,468
Dec 24, 2025	33.88	33.94	33.26	33.28	33.28	-1.77%	535,282
Dec 23, 2025	33.60	34.50	33.28	33.88	33.88	0.83%	701,485
Dec 22, 2025	34.14	34.52	33.44	33.60	33.60	-1.52%	485,053
Dec 19, 2025	34.32	34.56	33.90	34.12	34.12	-1.22%	493,554
Dec 18, 2025	34.30	34.92	34.16	34.54	34.54	1.71%	580,455
Dec 17, 2025	34.80	35.08	33.96	33.96	33.96	-2.41%	780,248
Dec 16, 2025	35.34	35.50	34.74	34.80	34.80	-1.53%	601,914
Dec 15, 2025	35.36	36.04	35.18	35.34	35.34	-0.06%	796,374
Dec 12, 2025	35.36	35.56	34.80	35.36	35.36	0.06%	926,036
Dec 11, 2025	35.18	36.38	35.02	35.34	35.34	0.45%	1,175,402
Dec 10, 2025	34.60	35.84	34.60	35.18	35.18	1.38%	734,702
Dec 9, 2025	35.38	35.42	34.52	34.70	34.70	-1.98%	988,169
Dec 8, 2025	36.34	36.84	34.74	35.40	35.40	-2.48%	1,248,136
Dec 5, 2025	36.38	36.90	35.90	36.30	36.30	-0.22%	1,005,308
Dec 4, 2025	36.50	37.38	35.86	36.38	36.38	-0.33%	2,049,858
Dec 3, 2025	35.90	36.88	35.64	36.50	36.50	1.67%	1,359,407
Dec 2, 2025	35.16	36.26	34.90	35.90	35.90	2.10%	1,862,044
Dec 1, 2025	35.00	35.88	34.38	35.16	35.16	-0.06%	1,772,763
Nov 28, 2025	34.10	35.58	33.54	35.18	35.18	3.65%	2,033,962
Nov 27, 2025	34.50	35.00	33.52	33.94	33.94	-1.62%	1,326,978
Nov 26, 2025	33.20	34.72	32.94	34.50	34.50	4.17%	1,716,012
Nov 25, 2025	33.54	33.84	32.72	33.12	33.12	-1.13%	780,796
Nov 24, 2025	32.36	33.64	32.16	33.50	33.50	3.52%	779,852
Nov 21, 2025	32.26	32.98	32.10	32.36	32.36	-0.92%	507,974
Nov 20, 2025	33.02	33.20	32.46	32.66	32.66	-1.03%	322,437
Nov 19, 2025	32.80	33.62	32.74	33.00	33.00	0.61%	527,907
Nov 18, 2025	32.90	33.50	32.26	32.80	32.80	-0.30%	338,808
Nov 17, 2025	32.10	33.30	32.10	32.90	32.90	2.56%	453,742
Nov 14, 2025	32.32	32.44	31.82	32.08	32.08	-0.74%	356,751
Nov 13, 2025	33.02	33.50	32.32	32.32	32.32	-2.12%	371,134
Nov 12, 2025	33.48	33.64	32.90	33.02	33.02	-1.37%	680,735
Nov 11, 2025	33.88	34.32	32.20	33.48	33.48	-1.18%	957,629
Nov 10, 2025	34.10	34.50	33.40	33.88	33.88	-0.06%	582,895
Nov 7, 2025	34.86	34.88	33.12	33.90	33.90	-2.36%	696,219
Nov 6, 2025	35.48	35.88	34.72	34.72	34.72	-2.03%	552,063
Nov 5, 2025	36.16	36.16	34.88	35.44	35.44	-0.45%	837,630
Nov 4, 2025	35.90	35.92	34.74	35.60	35.60	-0.45%	946,816
Nov 3, 2025	34.84	36.16	34.48	35.76	35.76	4.14%	1,969,297
Oct 31, 2025	35.00	35.00	33.90	34.34	34.34	1.96%	1,387,684
Oct 30, 2025	33.02	33.96	33.02	33.68	33.68	2.06%	595,780
Oct 28, 2025	33.08	33.42	32.96	33.00	33.00	-0.24%	204,758
Oct 27, 2025	33.50	34.00	32.74	33.08	33.08	-1.37%	744,696
Oct 24, 2025	32.30	34.00	32.30	33.54	33.54	4.03%	1,747,964
Oct 23, 2025	32.22	34.76	32.12	32.24	32.24	0.75%	3,403,458
Oct 22, 2025	31.26	32.10	31.00	32.00	32.00	3.09%	809,204
Oct 21, 2025	30.92	31.30	30.68	31.04	31.04	0.32%	519,172
Oct 20, 2025	30.84	31.38	30.46	30.94	30.94	0.32%	622,942
Oct 17, 2025	30.30	31.40	29.46	30.84	30.84	1.65%	877,106
Oct 16, 2025	30.72	31.14	30.14	30.34	30.34	-1.24%	452,704