CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.12	20.14	20.12	20.14	20.14	-0.15%	2,487
Jul 30, 2026	20.17	20.20	20.17	20.17	20.17	0.07%	10,547
Jul 29, 2026	20.14	20.15	20.14	20.15	20.15	-0.07%	1,214
Jul 28, 2026	20.15	20.17	20.15	20.17	20.17	0.37%	801
Jul 27, 2026	20.14	20.14	20.07	20.09	20.09	-0.08%	4,595
Jul 24, 2026	20.15	20.15	20.09	20.11	20.11	0.10%	8,976
Jul 23, 2026	20.12	20.12	20.05	20.09	20.09	-0.30%	9,294
Jul 22, 2026	20.11	20.15	20.11	20.15	20.15	-0.07%	3,588
Jul 21, 2026	20.15	20.16	20.15	20.16	20.16	-0.12%	2,886
Jul 20, 2026	20.25	20.29	20.25	20.26	20.19	-0.15%	3,345
Jul 17, 2026	20.30	20.32	20.25	20.29	20.21	-0.10%	11,620
Jul 16, 2026	20.31	20.31	20.30	20.31	20.23	0.07%	630
Jul 15, 2026	20.29	20.33	20.26	20.29	20.22	0.22%	1,291
Jul 14, 2026	20.26	20.28	20.21	20.25	20.18	0.05%	5,730
Jul 13, 2026	20.22	20.26	20.20	20.24	20.17	-0.15%	4,964
Jul 10, 2026	20.29	20.29	20.22	20.27	20.20	-0.07%	4,539
Jul 9, 2026	20.27	20.28	20.27	20.28	20.21	0.12%	1,035
Jul 8, 2026	20.27	20.29	20.22	20.26	20.19	-0.10%	2,741
Jul 7, 2026	20.31	20.31	20.28	20.28	20.20	-0.30%	552
Jul 6, 2026	20.34	20.36	20.28	20.34	20.26	0.15%	6,702
Jul 2, 2026	20.33	20.35	20.28	20.31	20.23	-0.05%	4,887
Jul 1, 2026	20.27	20.37	20.27	20.32	20.24	0.02%	14,059
Jun 30, 2026	20.32	20.34	20.31	20.31	20.24	-0.29%	3,757
Jun 29, 2026	20.37	20.38	20.34	20.37	20.30	0.17%	2,562
Jun 26, 2026	20.34	20.36	20.31	20.34	20.26	0.20%	21,726
Jun 25, 2026	20.28	20.30	20.26	20.30	20.22	0.15%	3,769
Jun 24, 2026	20.34	20.36	20.34	20.34	20.19	0.30%	1,888
Jun 23, 2026	20.28	20.33	20.26	20.28	20.14	-0.22%	3,888
Jun 22, 2026	20.31	20.32	20.25	20.32	20.18	0.05%	22,333
Jun 18, 2026	20.28	20.34	20.28	20.31	20.17	0.19%	5,805
Jun 17, 2026	20.36	20.37	20.27	20.27	20.13	-0.12%	4,242
Jun 16, 2026	20.29	20.30	20.28	20.30	20.16	-	6,068
Jun 15, 2026	20.36	20.36	20.29	20.30	20.16	-0.10%	4,007
Jun 12, 2026	20.31	20.33	20.30	20.32	20.18	0.20%	8,736
Jun 11, 2026	20.29	20.29	20.22	20.28	20.14	-	541
Jun 10, 2026	20.40	20.40	20.23	20.28	20.14	0.17%	4,481
Jun 9, 2026	20.25	20.25	20.24	20.24	20.10	0.27%	275
Jun 8, 2026	20.24	20.24	20.19	20.19	20.05	-0.10%	603
Jun 5, 2026	20.25	20.25	20.19	20.21	20.07	-0.52%	106,663
Jun 4, 2026	20.29	20.32	20.27	20.31	20.17	0.34%	8,157
Jun 3, 2026	20.25	20.31	20.20	20.24	20.10	-0.34%	6,754
Jun 2, 2026	20.31	20.32	20.22	20.31	20.17	0.31%	24,169
Jun 1, 2026	20.27	20.28	20.21	20.25	20.11	-0.09%	1,948
May 29, 2026	20.24	20.32	20.23	20.27	20.13	-	12,636
May 28, 2026	20.26	20.31	20.22	20.27	20.13	0.20%	3,548
May 27, 2026	20.28	20.28	20.22	20.23	20.09	0.10%	8,710
May 26, 2026	20.25	20.28	20.18	20.21	20.07	0.20%	12,801
May 22, 2026	20.21	20.21	20.17	20.17	20.03	-0.12%	403
May 21, 2026	20.16	20.19	20.16	20.19	20.05	0.02%	1,423
May 20, 2026	20.15	20.26	20.15	20.26	20.05	0.40%	1,408