Cartica Acquisition Corp - CITE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	12	12	12	12	12	0
February 10, 2025	12	12	12	12	12	329
February 07, 2025	11.65	11.65	11.65	11.65	11.65	0
February 06, 2025	11.65	11.65	11.65	11.65	11.65	0
February 05, 2025	11.65	11.65	11.65	11.65	11.65	0
February 04, 2025	11.65	11.65	11.65	11.65	11.65	0
February 03, 2025	11.65	11.65	11.65	11.65	11.65	0
January 31, 2025	11.65	11.65	11.65	11.65	11.65	0
January 30, 2025	11.65	11.65	11.65	11.65	11.65	0
January 29, 2025	11.65	11.65	11.65	11.65	11.65	0
January 28, 2025	11.66	11.65	11.65	11.66	11.65	258
January 27, 2025	11.66	11.66	11.66	11.66	11.66	134
January 24, 2025	11.65	11.65	11.65	11.65	11.65	0
January 23, 2025	11.65	11.65	11.65	11.65	11.65	0
January 22, 2025	11.65	11.65	11.65	11.65	11.65	0
January 21, 2025	11.65	11.65	11.65	11.65	11.65	0
January 17, 2025	11.65	11.65	11.65	11.65	11.65	0
January 16, 2025	11.65	11.65	11.65	11.65	11.65	405
January 15, 2025	11.65	11.65	11.65	11.65	11.65	4,077
January 14, 2025	11.5	11.5	11.5	11.5	11.5	0
January 13, 2025	11.25	11.5	11.5	12	11.25	1,963
January 10, 2025	11.85	11.85	11.85	11.85	11.85	407
January 08, 2025	11.85	11.85	11.85	11.85	11.85	400
January 07, 2025	11.7	11.7	11.7	11.7	11.7	0
January 06, 2025	11.7	11.7	11.7	11.7	11.7	4,300
January 03, 2025	11.8	11.78	11.78	11.8	11.78	1,115
January 02, 2025	11.82	11.82	11.82	11.82	11.82	425
December 31, 2024	11.7	11.82	11.82	11.82	11.7	1,300
December 30, 2024	11.78	11.8	11.8	11.8	11.78	3,707
December 27, 2024	11.68	11.68	11.68	11.68	11.68	300
December 26, 2024	11.53	11.68	11.68	11.68	11.53	1,215
December 24, 2024	11.7	11.7	11.7	11.7	11.7	0
December 23, 2024	11.71	11.7	11.7	11.71	11.7	26,425
December 20, 2024	11.7	11.7	11.7	11.72	11.7	22,308
December 19, 2024	11.7	11.7	11.7	11.73	11.7	7,700
December 18, 2024	11.7	11.72	11.72	11.75	11.7	7,212
December 17, 2024	11.75	11.72	11.72	11.75	11.72	820
December 16, 2024	11.74	11.74	11.74	11.74	11.74	811
December 13, 2024	11.73	11.74	11.74	11.76	11.73	8,733
December 12, 2024	11.73	11.74	11.74	11.75	11.73	2,200
December 11, 2024	11.72	11.74	11.74	11.75	11.72	12,800
December 10, 2024	11.7	11.71	11.71	11.72	11.61	399,814
December 09, 2024	11.69	11.69	11.69	11.69	11.67	7,400
December 06, 2024	11.68	11.69	11.69	11.69	11.66	76,200
December 05, 2024	11.67	11.67	11.67	11.68	11.67	5,708
December 04, 2024	11.65	11.68	11.68	11.68	11.65	64,769
December 03, 2024	11.6	11.65	11.65	11.66	11.6	44,507
December 02, 2024	11.6	11.6	11.6	11.6	11.54	16,020
November 29, 2024	11.62	11.54	11.54	11.62	11.54	1,200
November 27, 2024	11.65	11.65	11.65	11.65	11.65	0
November 26, 2024	11.65	11.65	11.65	11.65	11.65	201
November 25, 2024	11.64	11.64	11.64	11.64	11.64	0
November 22, 2024	11.58	11.64	11.64	11.64	11.58	4,818
November 21, 2024	11.59	11.58	11.58	11.59	11.55	3,431
November 20, 2024	11.56	11.56	11.56	11.56	11.56	125,600
November 19, 2024	11.56	11.56	11.56	11.57	11.56	78,732
November 18, 2024	11.53	11.56	11.56	11.57	11.53	7,700
November 15, 2024	11.57	11.55	11.55	11.57	11.55	100,886
November 14, 2024	11.57	11.57	11.57	11.57	11.57	923
November 13, 2024	11.52	11.55	11.55	11.55	11.52	79,000

Cartica Acquisition Corp (CITE) NASDAQ