CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.24	20.32	20.23	20.27	20.27	-	12,636
May 28, 2026	20.26	20.31	20.22	20.27	20.27	0.20%	3,548
May 27, 2026	20.28	20.28	20.22	20.23	20.23	0.10%	8,710
May 26, 2026	20.25	20.28	20.18	20.21	20.21	0.20%	12,801
May 22, 2026	20.21	20.21	20.17	20.17	20.17	-0.12%	403
May 21, 2026	20.16	20.19	20.16	20.19	20.19	0.02%	1,423
May 20, 2026	20.15	20.26	20.15	20.26	20.19	0.40%	1,408
May 19, 2026	20.13	20.22	20.13	20.18	20.11	-0.44%	4,808
May 18, 2026	20.28	20.28	20.27	20.27	20.19	0.10%	1,114
May 15, 2026	20.28	20.28	20.25	20.25	20.18	-0.41%	2,091
May 14, 2026	20.38	20.38	20.31	20.33	20.26	0.01%	4,342
May 13, 2026	20.38	20.38	20.32	20.33	20.25	-0.17%	5,754
May 12, 2026	20.36	20.36	20.33	20.36	20.29	-0.07%	4,232
May 11, 2026	20.27	20.41	20.27	20.38	20.30	-0.07%	8,366
May 8, 2026	20.42	20.42	20.35	20.39	20.32	-0.03%	2,181
May 7, 2026	20.43	20.43	20.39	20.40	20.33	-0.06%	14,292
May 6, 2026	20.26	20.41	20.26	20.41	20.34	0.36%	4,683
May 5, 2026	20.33	20.37	20.32	20.34	20.26	-	5,636
May 4, 2026	20.35	20.43	20.31	20.34	20.26	-0.12%	17,731
May 1, 2026	20.37	20.39	20.33	20.36	20.29	0.19%	1,585
Apr 30, 2026	20.35	20.35	20.30	20.32	20.25	-0.01%	2,821
Apr 29, 2026	20.36	20.36	20.33	20.33	20.25	-0.12%	2,903
Apr 28, 2026	20.35	20.38	20.35	20.35	20.28	-0.07%	319
Apr 27, 2026	20.40	20.40	20.37	20.37	20.29	-	1,402
Apr 24, 2026	20.40	20.40	20.37	20.37	20.29	0.07%	12,397
Apr 23, 2026	20.33	20.39	20.33	20.35	20.28	-0.15%	30,474
Apr 22, 2026	20.38	20.38	20.38	20.38	20.31	-0.07%	112
Apr 21, 2026	20.41	20.43	20.35	20.39	20.32	-	51,051
Apr 20, 2026	20.47	20.47	20.47	20.47	20.32	0.05%	149
Apr 17, 2026	20.45	20.49	20.42	20.46	20.31	0.27%	36,083
Apr 16, 2026	20.42	20.44	20.40	20.40	20.26	0.14%	7,889
Apr 15, 2026	20.38	20.43	20.36	20.37	20.23	-0.16%	5,237
Apr 14, 2026	20.35	20.42	20.35	20.41	20.26	0.16%	3,656
Apr 13, 2026	20.37	20.37	20.32	20.37	20.23	-0.14%	1,769
Apr 10, 2026	20.35	20.40	20.33	20.40	20.26	0.10%	2,287
Apr 9, 2026	20.34	20.38	20.32	20.38	20.24	0.12%	3,271
Apr 8, 2026	20.42	20.42	20.33	20.36	20.22	0.22%	3,596
Apr 7, 2026	20.28	20.34	20.28	20.31	20.17	-0.07%	2,469
Apr 6, 2026	20.33	20.35	20.32	20.33	20.19	-0.15%	3,253
Apr 2, 2026	20.35	20.36	20.32	20.36	20.22	0.20%	4,278
Apr 1, 2026	20.34	20.34	20.30	20.32	20.18	0.07%	1,091
Mar 31, 2026	20.32	20.32	20.19	20.30	20.16	0.22%	12,781
Mar 30, 2026	20.23	20.28	20.22	20.26	20.12	0.45%	32,124
Mar 27, 2026	20.14	20.17	20.13	20.17	20.03	-0.20%	3,018
Mar 26, 2026	20.27	20.27	20.21	20.21	20.07	-0.27%	4,689
Mar 25, 2026	20.34	20.36	20.34	20.34	20.12	0.27%	2,195
Mar 24, 2026	20.31	20.35	20.28	20.28	20.07	-0.32%	5,374
Mar 23, 2026	20.36	20.37	20.33	20.35	20.13	0.20%	1,632
Mar 20, 2026	20.35	20.35	20.28	20.31	20.09	-0.27%	1,016
Mar 19, 2026	20.27	20.39	20.27	20.36	20.15	-0.02%	15,523