-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.88% -
3 MONTH PERFORMANCE
+4.92% -
6 MONTH PERFORMANCE
+63.10% -
YEAR-TO-DATE PERFORMANCE
+414.47% -
1 YEAR PERFORMANCE
+220.00%
Cartica Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.15 | $0.16 (6.67%) | $0.16 | $0.15 | 8,100 | $93.51 M |
| 09/24/2024 | $0.16 | $0.16 (2.63%) | $0.16 | $0.16 | 72,680 | $93.43 M |
| 09/19/2024 | $0.16 | $0.16 (2.45%) | $0.16 | $0.15 | 39,742 | $92.29 M |
| 09/13/2024 | $0.18 | $0.13 (-26.97%) | $0.18 | $0.13 | 7,500 | $92.29 M |
| 09/11/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 33,800 | $92.29 M |
| 09/06/2024 | $0.14 | $0.15 (10.7%) | $0.15 | $0.14 | 2,600 | $93.02 M |
| 09/05/2024 | $0.15 | $0.15 (0.2%) | $0.16 | $0.15 | 114,760 | |
| 09/04/2024 | $0.15 | $0.15 (-0.07%) | $0.17 | $0.15 | 92,416 | $93.02 M |
| 09/03/2024 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.17 | 13,602 | $92.21 M |
| 08/30/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.15 | 1,088 | $92.21 M |
| 08/28/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.16 | 1,874 | $92.21 M |
| 08/27/2024 | $0.18 | $0.17 (-4.92%) | $0.18 | $0.17 | 13,043 | $92.13 M |
| 08/26/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 989 | $92.13 M |
| 08/23/2024 | $0.17 | $0.17 (0%) | $0.18 | $0.16 | 30,788 | $92.13 M |
| 08/22/2024 | $0.18 | $0.17 (-5.56%) | $0.25 | $0.15 | 66,665 | $92.13 M |
| 08/21/2024 | $0.19 | $0.20 (5.07%) | $0.20 | $0.19 | 10,000 | $92.13 M |
| 08/20/2024 | $0.18 | $0.19 (6.11%) | $0.20 | $0.17 | 9,105 | $92.13 M |
| 08/19/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 100 | $92.13 M |
| 08/16/2024 | $0.16 | $0.18 (12.37%) | $0.20 | $0.15 | 9,533 | $92.13 M |
| 08/15/2024 | $0.15 | $0.19 (28.33%) | $0.20 | $0.15 | 14,321 | $92.13 M |
| 08/12/2024 | $0.14 | $0.15 (0.07%) | $0.15 | $0.13 | 184,401 | $92.13 M |
| 08/09/2024 | $0.13 | $0.15 (11.54%) | $0.15 | $0.13 | 3,108 | $92.13 M |
| 08/08/2024 | $0.13 | $0.13 (-1.07%) | $0.14 | $0.13 | 45,540 | $92.13 M |
| 08/06/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 200 | $92.13 M |
| 08/01/2024 | $0.13 | $0.20 (52.53%) | $0.20 | $0.13 | 2,337 | $92.62 M |
| 07/31/2024 | $0.14 | $0.19 (39.84%) | $0.19 | $0.14 | 208 | $92.62 M |
| 07/29/2024 | $0.16 | $0.16 (-2.69%) | $0.17 | $0.16 | 1,051 | $92.62 M |
| 07/26/2024 | $0.14 | $0.17 (17.99%) | $0.17 | $0.13 | 84,503 | $93.18 M |
| 07/18/2024 | $0.16 | $0.17 (1.23%) | $0.18 | $0.15 | 80,164 | $92.05 M |
| 07/17/2024 | $0.12 | $0.14 (16.67%) | $0.18 | $0.12 | 1.01 M | |
| 07/16/2024 | $0.14 | $0.10 (-26.47%) | $0.14 | $0.10 | 51,482 | |
| 07/15/2024 | $0.15 | $0.13 (-15.93%) | $0.16 | $0.13 | 9,400 | $92.05 M |
| 07/11/2024 | $0.14 | $0.13 (-7.07%) | $0.15 | $0.13 | 4,637 | |
| 07/09/2024 | $0.18 | $0.14 (-24.72%) | $0.18 | $0.14 | 7,380 | $92.05 M |
| 07/08/2024 | $0.17 | $0.15 (-11.76%) | $0.19 | $0.13 | 41,803 | |
| 07/03/2024 | $0.16 | $0.17 (6.19%) | $0.17 | $0.16 | 246 | |
| 07/02/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 330 | $91.64 M |