CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.97	19.97	19.91	19.97	-	-	27
Sep 11, 2026	20.04	20.04	19.94	19.97	19.97	-0.10%	2,309
Sep 10, 2026	20.05	20.05	19.99	19.99	19.99	-0.47%	1,532
Sep 9, 2026	20.08	20.14	20.06	20.09	20.09	-0.13%	11,785
Sep 8, 2026	20.15	20.15	20.11	20.11	20.11	-0.07%	466
Sep 4, 2026	20.12	20.13	20.09	20.13	20.12	0.07%	1,006
Sep 3, 2026	20.17	20.17	20.09	20.11	20.11	0.02%	4,040
Sep 2, 2026	20.13	20.13	20.07	20.11	20.11	-0.12%	11,684
Sep 1, 2026	20.13	20.13	20.07	20.13	20.13	-0.01%	5,504
Aug 31, 2026	20.15	20.16	20.12	20.13	20.13	-0.14%	7,396
Aug 28, 2026	20.16	20.20	20.16	20.16	20.16	-0.17%	1,935
Aug 27, 2026	20.18	20.23	20.17	20.20	20.20	-0.05%	4,935
Aug 26, 2026	20.20	20.24	20.20	20.21	20.21	-0.04%	3,809
Aug 25, 2026	20.21	20.25	20.21	20.21	20.21	0.19%	6,871
Aug 24, 2026	20.15	20.21	20.15	20.18	20.18	0.07%	6,205
Aug 21, 2026	20.16	20.19	20.13	20.16	20.16	-0.25%	2,992
Aug 20, 2026	20.26	20.29	20.20	20.28	20.21	0.02%	7,878
Aug 19, 2026	20.29	20.31	20.27	20.28	20.21	0.18%	576
Aug 18, 2026	20.26	20.27	20.20	20.24	20.17	0.05%	9,963
Aug 17, 2026	20.27	20.28	20.20	20.23	20.16	0.02%	6,381
Aug 14, 2026	20.29	20.29	20.23	20.23	20.16	-0.15%	841
Aug 13, 2026	20.29	20.30	20.22	20.26	20.19	0.17%	5,696
Aug 12, 2026	20.25	20.25	20.20	20.22	20.15	0.21%	4,281
Aug 11, 2026	20.20	20.20	20.15	20.18	20.11	-0.03%	8,549
Aug 10, 2026	20.20	20.21	20.15	20.19	20.12	-0.10%	12,042
Aug 7, 2026	20.21	20.21	20.17	20.21	20.14	0.15%	1,930
Aug 6, 2026	20.18	20.18	20.15	20.18	20.11	-0.25%	17,807
Aug 5, 2026	20.24	20.25	20.23	20.23	20.16	0.10%	12,877
Aug 4, 2026	20.08	20.24	20.08	20.20	20.13	0.22%	6,653
Aug 3, 2026	20.16	20.16	20.13	20.16	20.09	0.12%	3,122
Jul 31, 2026	20.12	20.14	20.12	20.14	20.07	-0.15%	2,487
Jul 30, 2026	20.17	20.20	20.17	20.17	20.10	0.07%	10,548
Jul 29, 2026	20.14	20.15	20.14	20.15	20.08	-0.07%	1,214
Jul 28, 2026	20.15	20.17	20.15	20.17	20.10	0.37%	801
Jul 27, 2026	20.14	20.14	20.07	20.09	20.02	-0.08%	4,595
Jul 24, 2026	20.15	20.15	20.09	20.11	20.04	0.10%	8,976
Jul 23, 2026	20.12	20.12	20.05	20.09	20.02	-0.30%	9,294
Jul 22, 2026	20.11	20.15	20.11	20.15	20.08	-0.07%	3,588
Jul 21, 2026	20.15	20.16	20.15	20.16	20.09	-0.12%	2,886
Jul 20, 2026	20.25	20.29	20.25	20.26	20.12	-0.15%	3,345
Jul 17, 2026	20.30	20.32	20.25	20.29	20.15	-0.10%	11,620
Jul 16, 2026	20.31	20.31	20.30	20.31	20.16	0.07%	630
Jul 15, 2026	20.29	20.33	20.26	20.29	20.15	0.22%	1,291
Jul 14, 2026	20.26	20.28	20.21	20.25	20.11	0.05%	5,730
Jul 13, 2026	20.22	20.26	20.20	20.24	20.10	-0.15%	4,964
Jul 10, 2026	20.29	20.29	20.22	20.27	20.13	-0.07%	4,539
Jul 9, 2026	20.27	20.28	20.27	20.28	20.14	0.12%	1,035
Jul 8, 2026	20.27	20.29	20.22	20.26	20.12	-0.10%	2,741
Jul 7, 2026	20.31	20.31	20.28	20.28	20.14	-0.30%	552
Jul 6, 2026	20.34	20.36	20.28	20.34	20.19	0.15%	6,702