Cettire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.83	0.92	0.82	0.88	0.88	7.98%	8,075,082
Dec 4, 2025	0.70	0.84	0.70	0.82	0.82	15.60%	5,943,519
Dec 3, 2025	0.69	0.71	0.68	0.71	0.71	3.68%	1,378,973
Dec 2, 2025	0.71	0.73	0.67	0.68	0.68	-3.55%	1,458,822
Dec 1, 2025	0.77	0.77	0.71	0.71	0.71	-7.84%	2,369,404
Nov 28, 2025	0.73	0.80	0.73	0.77	0.77	4.08%	2,959,490
Nov 27, 2025	0.72	0.75	0.71	0.74	0.74	3.52%	2,293,026
Nov 26, 2025	0.69	0.73	0.69	0.71	0.71	1.43%	1,956,180
Nov 25, 2025	0.67	0.70	0.67	0.70	0.70	6.06%	1,690,240
Nov 24, 2025	0.62	0.66	0.59	0.66	0.66	7.32%	3,098,489
Nov 21, 2025	0.56	0.63	0.54	0.62	0.62	5.13%	3,523,506
Nov 20, 2025	0.55	0.60	0.55	0.59	0.59	6.36%	2,560,190
Nov 19, 2025	0.57	0.58	0.54	0.55	0.55	-3.51%	1,898,897
Nov 18, 2025	0.59	0.60	0.56	0.57	0.57	-4.20%	2,645,780
Nov 17, 2025	0.59	0.61	0.58	0.60	0.60	1.71%	878,482
Nov 14, 2025	0.60	0.60	0.59	0.59	0.59	-4.10%	1,252,516
Nov 13, 2025	0.62	0.64	0.60	0.61	0.61	-	2,704,319
Nov 12, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	969,482
Nov 11, 2025	0.63	0.64	0.61	0.62	0.62	-0.80%	1,419,645
Nov 10, 2025	0.54	0.65	0.53	0.63	0.63	15.74%	4,619,416
Nov 7, 2025	0.60	0.60	0.54	0.54	0.54	-10.00%	4,960,397
Nov 6, 2025	0.64	0.65	0.59	0.60	0.60	-5.51%	2,346,642
Nov 5, 2025	0.63	0.64	0.61	0.64	0.64	-0.78%	3,267,538
Nov 4, 2025	0.67	0.69	0.64	0.64	0.64	-4.48%	2,369,635
Nov 3, 2025	0.70	0.71	0.67	0.67	0.67	-2.90%	1,507,667
Oct 31, 2025	0.70	0.71	0.69	0.69	0.69	-2.82%	2,127,682
Oct 30, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	2,198,838
Oct 29, 2025	0.73	0.79	0.71	0.72	0.72	-0.69%	7,732,605
Oct 28, 2025	0.74	0.77	0.73	0.73	0.73	-0.68%	5,523,071
Oct 27, 2025	0.70	0.75	0.70	0.73	0.73	5.04%	3,638,644
Oct 24, 2025	0.66	0.71	0.66	0.70	0.70	3.73%	4,271,676
Oct 23, 2025	0.69	0.71	0.65	0.67	0.67	-5.63%	6,423,620
Oct 22, 2025	0.72	0.78	0.68	0.71	0.71	-2.07%	5,201,351
Oct 21, 2025	0.66	0.76	0.66	0.73	0.73	10.69%	5,324,396
Oct 20, 2025	0.65	0.68	0.63	0.66	0.66	1.55%	3,604,234
Oct 17, 2025	0.74	0.75	0.65	0.65	0.65	-12.24%	6,260,503
Oct 16, 2025	0.78	0.79	0.73	0.74	0.74	-2.00%	3,959,548
Oct 15, 2025	0.74	0.80	0.74	0.75	0.75	2.04%	3,697,507
Oct 14, 2025	0.80	0.82	0.73	0.74	0.74	-6.96%	4,233,610
Oct 13, 2025	0.75	0.81	0.71	0.79	0.79	1.94%	7,005,226
Oct 10, 2025	0.76	0.83	0.75	0.78	0.78	1.31%	5,943,178
Oct 9, 2025	0.78	0.78	0.75	0.77	0.77	-1.29%	2,817,060
Oct 8, 2025	0.73	0.80	0.73	0.78	0.78	3.33%	5,691,388
Oct 7, 2025	0.82	0.83	0.74	0.75	0.75	-7.98%	7,992,646
Oct 6, 2025	0.79	0.89	0.79	0.82	0.82	5.84%	16,010,430
Oct 3, 2025	0.61	0.78	0.61	0.77	0.77	27.27%	16,937,470
Oct 2, 2025	0.64	0.65	0.60	0.61	0.61	-5.47%	7,127,245
Oct 1, 2025	0.69	0.69	0.63	0.64	0.64	-7.25%	7,903,741
Sep 30, 2025	0.72	0.73	0.69	0.69	0.69	-4.17%	4,397,776
Sep 29, 2025	0.74	0.75	0.69	0.72	0.72	-0.69%	8,023,988