CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.46	20.53	20.46	20.48	20.48	0.02%	8,903
Mar 5, 2026	20.47	20.50	20.47	20.47	20.47	-0.17%	1,298
Mar 4, 2026	20.50	20.53	20.44	20.51	20.51	-0.32%	37,836
Mar 3, 2026	20.56	20.61	20.45	20.57	20.57	-0.07%	8,680
Mar 2, 2026	20.58	20.62	20.55	20.59	20.59	-0.27%	15,382
Feb 27, 2026	20.66	20.67	20.53	20.64	20.64	0.27%	10,549
Feb 26, 2026	20.55	20.60	20.54	20.59	20.59	-	5,348
Feb 25, 2026	20.58	20.60	20.54	20.59	20.59	-0.07%	5,570
Feb 24, 2026	20.63	20.63	20.60	20.60	20.60	-0.10%	6,182
Feb 23, 2026	20.59	20.66	20.59	20.62	20.62	0.27%	14,191
Feb 20, 2026	20.58	20.59	20.53	20.57	20.57	-0.39%	8,126
Feb 19, 2026	20.63	20.66	20.61	20.65	20.57	0.05%	16,700
Feb 18, 2026	20.67	20.67	20.59	20.64	20.56	-0.55%	9,489
Feb 17, 2026	20.68	20.75	20.67	20.75	20.67	0.44%	5,666
Feb 13, 2026	20.61	20.71	20.61	20.66	20.58	0.05%	7,915
Feb 12, 2026	20.52	20.65	20.52	20.65	20.57	0.36%	1,942
Feb 11, 2026	20.59	20.85	20.54	20.58	20.50	-	107,529
Feb 10, 2026	20.57	20.61	20.54	20.58	20.50	0.15%	9,549
Feb 9, 2026	20.54	20.57	20.50	20.55	20.47	-0.12%	2,788
Feb 6, 2026	20.55	20.57	20.50	20.57	20.49	0.17%	6,229
Feb 5, 2026	20.48	20.55	20.48	20.54	20.46	0.29%	3,553
Feb 4, 2026	20.49	20.50	20.46	20.48	20.40	0.05%	1,928
Feb 3, 2026	20.49	20.50	20.42	20.47	20.39	-0.02%	3,013
Feb 2, 2026	20.48	20.51	20.45	20.47	20.39	-	8,479
Jan 30, 2026	20.49	20.50	20.44	20.47	20.39	0.10%	1,599
Jan 29, 2026	20.42	20.48	20.42	20.45	20.37	0.05%	4,170
Jan 28, 2026	20.44	20.45	20.40	20.44	20.36	-0.02%	3,381
Jan 27, 2026	20.48	20.50	20.44	20.45	20.37	-0.05%	13,181
Jan 26, 2026	20.41	20.49	20.41	20.46	20.38	-0.02%	7,235
Jan 23, 2026	20.39	20.47	20.39	20.46	20.38	0.17%	12,923
Jan 22, 2026	20.39	20.44	20.39	20.43	20.35	-	111,281
Jan 21, 2026	20.45	20.46	20.43	20.43	20.35	-0.34%	13,684
Jan 20, 2026	20.52	20.53	20.45	20.50	20.34	-0.12%	7,228
Jan 16, 2026	20.57	20.57	20.48	20.52	20.36	-0.15%	7,598
Jan 15, 2026	20.60	20.60	20.52	20.55	20.39	-0.20%	11,069
Jan 14, 2026	20.58	20.61	20.53	20.59	20.43	0.20%	10,418
Jan 13, 2026	20.55	20.57	20.50	20.55	20.39	-0.29%	4,469
Jan 12, 2026	20.51	20.61	20.50	20.61	20.45	0.33%	22,856
Jan 9, 2026	20.55	20.57	20.54	20.54	20.38	0.11%	2,427
Jan 8, 2026	20.55	20.55	20.52	20.52	20.36	-0.11%	1,193
Jan 7, 2026	20.55	20.58	20.50	20.54	20.38	-0.09%	20,147
Jan 6, 2026	20.54	20.56	20.54	20.56	20.40	0.17%	515
Jan 5, 2026	20.53	20.57	20.53	20.53	20.37	0.15%	5,770
Jan 2, 2026	20.46	20.52	20.46	20.50	20.34	-0.02%	7,429
Dec 31, 2025	20.54	20.55	20.50	20.50	20.34	-0.15%	8,146
Dec 30, 2025	20.49	20.57	20.49	20.53	20.37	-0.02%	2,375
Dec 29, 2025	20.53	20.55	20.50	20.54	20.38	0.05%	2,533
Dec 26, 2025	20.55	20.55	20.48	20.53	20.37	0.15%	9,140
Dec 24, 2025	20.48	20.50	20.48	20.50	20.34	0.10%	2,343
Dec 23, 2025	20.45	20.48	20.45	20.48	20.32	-	1,530