Catalent Inc (CTLT) Historical Stock Data
63.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTLT is up 0.16% a day on average. There have been 16 days where Catalent Inc closed green and 14 days where CTLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 63.49 | 63.48 | ↓$0.01 (-0.02%) | 63.44 | 63.50 | 13.88M |
| 2024-12-16 | 63.48 | 63.48 | ↑$0.00 (0.00%) | 63.47 | 63.49 | 7.13M |
| 2024-12-13 | 63.06 | 63.07 | ↑$0.01 (0.02%) | 63.02 | 63.16 | 1.20M |
| 2024-12-12 | 63.08 | 63.05 | ↓$0.03 (-0.05%) | 63.03 | 63.23 | 1.74M |
| 2024-12-11 | 62.50 | 63.24 | ↑$0.74 (1.18%) | 62.23 | 63.25 | 7.82M |
| 2024-12-10 | 62.50 | 62.24 | ↓$0.26 (-0.42%) | 62.21 | 62.50 | 2.13M |
| 2024-12-09 | 61.85 | 62.37 | ↑$0.52 (0.84%) | 61.85 | 62.37 | 3.18M |
| 2024-12-06 | 61.90 | 61.83 | ↓$0.07 (-0.11%) | 61.72 | 62.16 | 2.71M |
| 2024-12-05 | 62.19 | 62.12 | ↓$0.07 (-0.11%) | 61.88 | 62.20 | 3.03M |
| 2024-12-04 | 61.75 | 61.84 | ↑$0.09 (0.15%) | 61.52 | 61.97 | 2.03M |
| 2024-12-03 | 61.43 | 61.70 | ↑$0.27 (0.44%) | 61.18 | 62.08 | 4.22M |
| 2024-12-02 | 60.94 | 61.43 | ↑$0.49 (0.80%) | 60.81 | 61.48 | 2.09M |
| 2024-11-29 | 61.00 | 61.11 | ↑$0.11 (0.18%) | 60.91 | 61.21 | 771.19K |
| 2024-11-27 | 60.95 | 61.00 | ↑$0.05 (0.08%) | 60.70 | 61.05 | 1.50M |
| 2024-11-26 | 61.28 | 60.75 | ↓$0.53 (-0.86%) | 60.75 | 61.29 | 1.96M |
| 2024-11-25 | 60.98 | 61.29 | ↑$0.31 (0.51%) | 60.94 | 61.30 | 2.64M |
| 2024-11-22 | 59.90 | 60.98 | ↑$1.08 (1.80%) | 59.82 | 61.50 | 4.87M |
| 2024-11-21 | 59.09 | 59.66 | ↑$0.57 (0.96%) | 58.92 | 59.84 | 1.19M |
| 2024-11-20 | 58.72 | 59.00 | ↑$0.28 (0.48%) | 58.68 | 59.05 | 1.64M |
| 2024-11-19 | 58.51 | 58.88 | ↑$0.37 (0.63%) | 58.39 | 58.98 | 1.10M |
| 2024-11-18 | 59.10 | 58.78 | ↓$0.32 (-0.54%) | 58.58 | 59.13 | 1.72M |
| 2024-11-15 | 58.99 | 59.10 | ↑$0.11 (0.19%) | 58.73 | 59.35 | 1.49M |
| 2024-11-14 | 59.15 | 58.91 | ↓$0.24 (-0.41%) | 58.91 | 59.39 | 1.12M |
| 2024-11-13 | 59.21 | 59.15 | ↓$0.06 (-0.10%) | 59.08 | 59.52 | 1.41M |
| 2024-11-12 | 59.53 | 59.25 | ↓$0.28 (-0.47%) | 59.15 | 59.76 | 1.36M |
| 2024-11-11 | 59.60 | 59.46 | ↓$0.14 (-0.23%) | 59.35 | 59.96 | 1.02M |
| 2024-11-08 | 59.81 | 59.41 | ↓$0.40 (-0.67%) | 59.34 | 59.98 | 2.57M |
| 2024-11-07 | 60.01 | 59.92 | ↓$0.09 (-0.15%) | 59.85 | 60.21 | 2.19M |
| 2024-11-06 | 59.60 | 59.95 | ↑$0.35 (0.59%) | 59.48 | 60.06 | 4.20M |
| 2024-11-05 | 58.50 | 58.48 | ↓$0.02 (-0.03%) | 58.30 | 58.92 | 1.71M |
Create an account or log in to view more rows.
$CTLT it's just a matter of time and patience...
$CTLT lmfao
lfg babies
$CTLT Stair stepping nicely
$CTLT green is good
$CTLT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CTLT PT?
$CTLT It's happening!
$CTLT BULLS ALPHA
BEARS BETA
$CTLT buy SHARES
$CTLT said y’all dumb af