Cartesi Historical Data

CTSI Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $0.027
+2.79%
$26.97 million $640,523
Feb 12, 2026 $0.0262
+1.08%
$26.24 million $742,343
Feb 11, 2026 $0.026
-0.30%
$25.97 million $761,669
Feb 10, 2026 $0.0261
-1.53%
$26.05 million $661,413
Feb 9, 2026 $0.0265
-0.36%
$26.46 million $910,718
Feb 8, 2026 $0.0266
-3.95%
$26.55 million $797,361
Feb 7, 2026 $0.0276
-0.14%
$27.64 million $1.03 million
Feb 6, 2026 $0.0277
+6.92%
$27.68 million $1.77 million
Feb 5, 2026 $0.0259
-11.38%
$25.89 million $1.94 million
Feb 4, 2026 $0.0292
-0.65%
$29.24 million $1.53 million
Feb 3, 2026 $0.0294
+3.35%
$29.41 million $2.97 million
Feb 2, 2026 $0.0285
+5.25%
$28.45 million $3.65 million
Feb 1, 2026 $0.027
+0.30%
$27.03 million $1.19 million
Jan 31, 2026 $0.0269
-8.61%
$26.95 million $2.04 million
Jan 30, 2026 $0.0295
-0.37%
$29.49 million $1.02 million
Jan 29, 2026 $0.0296
-5.97%
$29.6 million $1.35 million
Jan 28, 2026 $0.0314
-3.24%
$31.45 million $851,495
Jan 27, 2026 $0.0325
+0.93%
$32.5 million $786,959
Jan 26, 2026 $0.0322
+2.38%
$32.21 million $865,615
Jan 25, 2026 $0.0315
-6.80%
$31.46 million $1.23 million
Jan 24, 2026 $0.0337
+0.59%
$33.75 million $544,479
Jan 23, 2026 $0.0335
-0.75%
$33.55 million $838,989
Jan 22, 2026 $0.0338
+0.75%
$33.8 million $1.43 million
Jan 21, 2026 $0.0336
+0.64%
$33.55 million $1.93 million
Jan 20, 2026 $0.0333
-5.49%
$33.34 million $1.13 million
Jan 19, 2026 $0.0352
-1.66%
$35.25 million $1.57 million
Jan 18, 2026 $0.0358
-4.29%
$35.9 million $1.07 million
Jan 17, 2026 $0.0375
+0.07%
$37.46 million $1.53 million
Jan 16, 2026 $0.0374
+5.23%
$37.43 million $2.18 million
Jan 15, 2026 $0.0356
-2.58%
$35.57 million $1.02 million
Jan 14, 2026 $0.0365
-1.58%
$36.48 million $2.03 million
Jan 13, 2026 $0.0371
+7.71%
$37.1 million $1.36 million
Jan 12, 2026 $0.0344
-0.79%
$34.43 million $1.4 million
Jan 11, 2026 $0.0347
-1.02%
$34.71 million $887,301
Jan 10, 2026 $0.0351
-1.15%
$35.07 million $1.09 million
Jan 9, 2026 $0.0355
+0.00%
$35.48 million $1.13 million
Jan 8, 2026 $0.0355
-2.19%
$35.49 million $2.04 million
Jan 7, 2026 $0.0363
-2.05%
$36.25 million $4.22 million
Jan 6, 2026 $0.037
+2.50%
$36.99 million $1.28 million
Jan 5, 2026 $0.0361
+2.33%
$36.13 million $1.01 million
Jan 4, 2026 $0.0353
+1.95%
$35.3 million $1.16 million
Jan 3, 2026 $0.0346
-0.02%
$34.63 million $1.43 million
Jan 2, 2026 $0.0346
+4.03%
$34.63 million $1.95 million
Jan 1, 2026 $0.0333
+5.76%
$33.29 million $2.03 million
Dec 31, 2025 $0.0314
-1.77%
$31.48 million $2.09 million
Dec 30, 2025 $0.0319
-2.50%
$31.98 million $1.65 million
Dec 29, 2025 $0.0329
+0.75%
$32.7 million $2.24 million
Dec 28, 2025 $0.0324
-4.21%
$32.66 million $1.19 million
Dec 27, 2025 $0.0333
+1.00%
$33.79 million $820,082
Dec 26, 2025 $0.0328
+1.79%
$32.93 million $1.02 million