Catcha Investment Corp (CHAA)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:59AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 11.55 | 11.75 | 11.70 | 11.75 | 11.75 | 1,024 |
| 31 May 2024 | 11.62 | 11.75 | 11.55 | 11.55 | 11.55 | 1,400 |
| 30 May 2024 | 11.65 | 11.74 | 11.53 | 11.65 | 11.65 | 6,100 |
| 29 May 2024 | 11.85 | 11.85 | 11.53 | 11.53 | 11.53 | 3,900 |
| 28 May 2024 | 11.70 | 11.84 | 11.70 | 11.84 | 11.84 | 800 |
| 24 May 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 500 |
| 23 May 2024 | 11.62 | 11.68 | 11.62 | 11.68 | 11.68 | 1,100 |
| 22 May 2024 | 11.66 | 11.66 | 11.51 | 11.51 | 11.51 | 3,300 |
| 21 May 2024 | 11.71 | 11.72 | 11.43 | 11.54 | 11.54 | 7,100 |
| 20 May 2024 | 11.48 | 12.37 | 11.48 | 11.63 | 11.63 | 5,700 |
| 17 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 16 May 2024 | 11.54 | 11.54 | 11.28 | 11.40 | 11.40 | 4,300 |
| 15 May 2024 | 11.53 | 11.53 | 11.18 | 11.28 | 11.28 | 900 |
| 14 May 2024 | 11.54 | 11.55 | 10.41 | 11.40 | 11.40 | 132,700 |
| 13 May 2024 | 12.37 | 12.37 | 11.42 | 11.55 | 11.55 | 15,300 |
| 10 May 2024 | 11.04 | 12.31 | 11.04 | 12.14 | 12.14 | 12,000 |
| 09 May 2024 | 11.41 | 12.39 | 11.30 | 11.60 | 11.60 | 8,100 |
| 08 May 2024 | 11.41 | 11.44 | 11.38 | 11.40 | 11.40 | 10,100 |
| 07 May 2024 | 11.25 | 11.31 | 11.25 | 11.31 | 11.31 | 900 |
| 06 May 2024 | 11.10 | 11.28 | 11.10 | 11.22 | 11.22 | 9,600 |
| 03 May 2024 | 10.95 | 11.25 | 9.63 | 9.63 | 9.63 | 15,000 |
| 02 May 2024 | 11.24 | 11.25 | 10.80 | 10.80 | 10.80 | 1,100 |
| 01 May 2024 | 11.25 | 11.31 | 11.10 | 11.31 | 11.31 | 7,000 |
| 30 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 29 Apr 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 1,000 |
| 26 Apr 2024 | 11.30 | 11.56 | 11.26 | 11.29 | 11.29 | 10,100 |
| 25 Apr 2024 | 11.38 | 11.40 | 11.28 | 11.40 | 11.40 | 6,300 |
| 24 Apr 2024 | 11.33 | 11.77 | 11.25 | 11.29 | 11.29 | 18,900 |
| 23 Apr 2024 | 11.20 | 11.34 | 11.18 | 11.33 | 11.33 | 12,900 |
| 22 Apr 2024 | 11.33 | 11.35 | 11.10 | 11.27 | 11.27 | 16,000 |
| 19 Apr 2024 | 11.27 | 12.48 | 11.22 | 11.24 | 11.24 | 8,800 |
| 18 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 500 |
| 17 Apr 2024 | 11.23 | 11.30 | 11.23 | 11.30 | 11.30 | 2,300 |
| 16 Apr 2024 | 11.21 | 11.38 | 11.19 | 11.32 | 11.32 | 6,400 |
| 15 Apr 2024 | 11.22 | 11.32 | 11.19 | 11.27 | 11.27 | 6,500 |
| 12 Apr 2024 | 11.21 | 11.21 | 11.10 | 11.19 | 11.19 | 3,300 |
| 11 Apr 2024 | 11.23 | 11.29 | 11.21 | 11.21 | 11.21 | 2,800 |
| 10 Apr 2024 | 11.29 | 11.41 | 11.26 | 11.40 | 11.40 | 5,800 |
| 09 Apr 2024 | 11.28 | 11.43 | 11.23 | 11.36 | 11.36 | 10,500 |
| 08 Apr 2024 | 11.35 | 11.38 | 11.26 | 11.36 | 11.36 | 5,700 |
| 05 Apr 2024 | 11.25 | 11.41 | 11.25 | 11.27 | 11.27 | 10,300 |
| 04 Apr 2024 | 11.27 | 11.43 | 11.24 | 11.35 | 11.35 | 6,900 |
| 03 Apr 2024 | 11.25 | 11.39 | 11.23 | 11.31 | 11.31 | 21,400 |
| 02 Apr 2024 | 11.24 | 11.41 | 11.20 | 11.33 | 11.33 | 19,300 |
| 01 Apr 2024 | 11.30 | 11.35 | 11.21 | 11.26 | 11.26 | 17,700 |
| 28 Mar 2024 | 11.22 | 11.40 | 11.10 | 11.29 | 11.29 | 10,100 |
| 27 Mar 2024 | 11.39 | 11.43 | 11.26 | 11.41 | 11.41 | 12,300 |
| 26 Mar 2024 | 11.27 | 11.41 | 11.20 | 11.35 | 11.35 | 10,200 |
| 25 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 3,100 |
| 22 Mar 2024 | 11.00 | 11.18 | 10.62 | 11.18 | 11.18 | 10,700 |
| 21 Mar 2024 | 11.22 | 11.22 | 10.14 | 10.69 | 10.69 | 5,300 |
| 20 Mar 2024 | 10.64 | 10.97 | 10.64 | 10.94 | 10.94 | 7,000 |
| 19 Mar 2024 | 10.68 | 11.00 | 9.69 | 9.80 | 9.80 | 8,400 |
| 18 Mar 2024 | 11.20 | 12.18 | 11.05 | 11.10 | 11.10 | 9,800 |
| 15 Mar 2024 | 11.33 | 11.33 | 11.14 | 11.19 | 11.19 | 4,900 |
| 14 Mar 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.32 | 700 |
| 13 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 500 |
| 12 Mar 2024 | 11.19 | 11.36 | 11.19 | 11.36 | 11.36 | 2,800 |
| 11 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 08 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 07 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 Mar 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 600 |
| 05 Mar 2024 | 11.20 | 11.29 | 11.18 | 11.18 | 11.18 | 3,300 |
| 04 Mar 2024 | 10.51 | 11.32 | 10.33 | 11.12 | 11.12 | 10,800 |
| 01 Mar 2024 | 11.11 | 11.11 | 9.07 | 9.07 | 9.07 | 8,600 |
| 29 Feb 2024 | 11.28 | 11.29 | 11.25 | 11.25 | 11.25 | 5,000 |
| 28 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 27 Feb 2024 | 11.32 | 11.43 | 11.32 | 11.40 | 11.40 | 14,000 |
| 26 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7,000 |
| 23 Feb 2024 | 11.35 | 11.44 | 11.34 | 11.44 | 11.44 | 15,000 |
| 22 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 21 Feb 2024 | 11.24 | 11.35 | 11.24 | 11.26 | 11.26 | 5,300 |
| 20 Feb 2024 | 11.35 | 11.35 | 11.24 | 11.24 | 11.24 | 19,400 |
| 16 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 Feb 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 28,900 |
| 13 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 12 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 09 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 61,000 |
| 08 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 07 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 06 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 90,800 |
| 05 Feb 2024 | 11.24 | 11.24 | 11.16 | 11.23 | 11.23 | 39,500 |
| 02 Feb 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 21,800 |
| 01 Feb 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 76,500 |
| 31 Jan 2024 | 11.19 | 11.22 | 11.19 | 11.22 | 11.22 | 25,100 |
| 30 Jan 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 39,900 |
| 29 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 180,000 |
| 26 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 100 |
| 25 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 40,100 |
| 24 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5,500 |
| 22 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 500 |
| 19 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 200 |
| 18 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 30,000 |
| 17 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 16 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 20,000 |
| 12 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 7,600 |
| 11 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 10 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.