Cetus Capital Acquisition... (CETU)
NASDAQ: CETU
· Real-Time Price · USD
2.22
-3.65 (-62.18%)
At close: Jul 31, 2024, 10:00 PM
CETU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2024 | 5.42 | 5.52 | 2.08 | 2.22 | 2.22 | -62.18% | 481,562 |
| Jul 30, 2024 | 7.24 | 7.24 | 5.50 | 5.87 | 5.87 | -25.60% | 50,417 |
| Jul 29, 2024 | 6.36 | 9.21 | 6.36 | 7.89 | 7.89 | 10.81% | 125,132 |
| Jul 26, 2024 | 7.33 | 7.33 | 6.28 | 7.12 | 7.12 | 0.99% | 13,247 |
| Jul 25, 2024 | 7.01 | 7.97 | 7.01 | 7.05 | 7.05 | 1.59% | 5,497 |
| Jul 24, 2024 | 8.00 | 8.12 | 6.78 | 6.94 | 6.94 | -9.28% | 12,695 |
| Jul 23, 2024 | 8.25 | 8.25 | 7.31 | 7.65 | 7.65 | -7.27% | 9,484 |
| Jul 22, 2024 | 7.08 | 8.45 | 6.37 | 8.25 | 8.25 | 14.90% | 33,995 |
| Jul 19, 2024 | 7.36 | 7.71 | 7.00 | 7.18 | 7.18 | -14.42% | 38,613 |
| Jul 18, 2024 | 8.58 | 8.79 | 7.17 | 8.39 | 8.39 | -15.34% | 167,489 |
| Jul 17, 2024 | 5.57 | 11.40 | 5.45 | 9.91 | 9.91 | 80.18% | 1,487,453 |
| Jul 16, 2024 | 5.45 | 6.06 | 5.35 | 5.50 | 5.50 | 7.00% | 21,152 |
| Jul 15, 2024 | 5.21 | 5.70 | 4.71 | 5.14 | 5.14 | -9.51% | 33,109 |
| Jul 12, 2024 | 6.25 | 7.32 | 5.66 | 5.68 | 5.68 | -8.83% | 102,300 |
| Jul 11, 2024 | 6.97 | 7.82 | 6.14 | 6.23 | 6.23 | -4.30% | 246,102 |
| Jul 10, 2024 | 6.75 | 8.00 | 5.83 | 6.51 | 6.51 | -15.45% | 68,647 |
| Jul 9, 2024 | 10.00 | 16.00 | 6.53 | 7.70 | 7.70 | -18.09% | 123,945 |
| Jul 8, 2024 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | 4.44% | 2,714 |
| Jul 5, 2024 | 10.00 | 10.01 | 9.00 | 9.00 | 9.00 | -16.12% | 4,250 |
| Jul 3, 2024 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.19% | 457 |