CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.29	20.29	20.22	20.27	20.27	-0.07%	4,539
Jul 9, 2026	20.27	20.28	20.27	20.28	20.28	0.12%	1,035
Jul 8, 2026	20.27	20.29	20.22	20.26	20.26	-0.10%	2,741
Jul 7, 2026	20.31	20.31	20.28	20.28	20.28	-0.30%	552
Jul 6, 2026	20.34	20.36	20.28	20.34	20.34	0.15%	6,702
Jul 2, 2026	20.33	20.35	20.28	20.31	20.31	-0.05%	4,887
Jul 1, 2026	20.27	20.37	20.27	20.32	20.32	0.02%	14,059
Jun 30, 2026	20.32	20.34	20.31	20.31	20.31	-0.29%	3,757
Jun 29, 2026	20.37	20.38	20.34	20.37	20.37	0.17%	2,562
Jun 26, 2026	20.34	20.36	20.31	20.34	20.34	0.20%	21,726
Jun 25, 2026	20.28	20.30	20.26	20.30	20.30	0.15%	3,769
Jun 24, 2026	20.34	20.36	20.34	20.34	20.27	0.30%	1,888
Jun 23, 2026	20.28	20.33	20.26	20.28	20.21	-0.22%	3,888
Jun 22, 2026	20.31	20.32	20.25	20.32	20.25	0.05%	22,333
Jun 18, 2026	20.28	20.34	20.28	20.31	20.24	0.19%	5,805
Jun 17, 2026	20.36	20.37	20.27	20.27	20.20	-0.12%	4,242
Jun 16, 2026	20.29	20.30	20.28	20.30	20.23	-	6,068
Jun 15, 2026	20.36	20.36	20.29	20.30	20.23	-0.10%	4,007
Jun 12, 2026	20.31	20.33	20.30	20.32	20.25	0.20%	8,736
Jun 11, 2026	20.29	20.29	20.22	20.28	20.21	-	541
Jun 10, 2026	20.40	20.40	20.23	20.28	20.21	0.17%	4,481
Jun 9, 2026	20.25	20.25	20.24	20.24	20.17	0.27%	275
Jun 8, 2026	20.24	20.24	20.19	20.19	20.12	-0.10%	603
Jun 5, 2026	20.25	20.25	20.19	20.21	20.14	-0.52%	106,663
Jun 4, 2026	20.29	20.32	20.27	20.31	20.24	0.34%	8,157
Jun 3, 2026	20.25	20.31	20.20	20.24	20.17	-0.34%	6,754
Jun 2, 2026	20.31	20.32	20.22	20.31	20.24	0.31%	24,169
Jun 1, 2026	20.27	20.28	20.21	20.25	20.18	-0.09%	1,948
May 29, 2026	20.24	20.32	20.23	20.27	20.20	-	12,636
May 28, 2026	20.26	20.31	20.22	20.27	20.20	0.20%	3,548
May 27, 2026	20.28	20.28	20.22	20.23	20.16	0.10%	8,710
May 26, 2026	20.25	20.28	20.18	20.21	20.14	0.20%	12,801
May 22, 2026	20.21	20.21	20.17	20.17	20.10	-0.12%	403
May 21, 2026	20.16	20.19	20.16	20.19	20.12	0.02%	1,423
May 20, 2026	20.15	20.26	20.15	20.26	20.12	0.40%	1,408
May 19, 2026	20.13	20.22	20.13	20.18	20.04	-0.44%	4,808
May 18, 2026	20.28	20.28	20.27	20.27	20.13	0.10%	1,114
May 15, 2026	20.28	20.28	20.25	20.25	20.11	-0.41%	2,091
May 14, 2026	20.38	20.38	20.31	20.33	20.19	0.01%	4,342
May 13, 2026	20.38	20.38	20.32	20.33	20.19	-0.17%	5,754
May 12, 2026	20.36	20.36	20.33	20.36	20.22	-0.07%	4,232
May 11, 2026	20.27	20.41	20.27	20.38	20.23	-0.07%	8,366
May 8, 2026	20.42	20.42	20.35	20.39	20.25	-0.03%	2,181
May 7, 2026	20.43	20.43	20.39	20.40	20.26	-0.06%	14,292
May 6, 2026	20.26	20.41	20.26	20.41	20.27	0.36%	4,683
May 5, 2026	20.33	20.37	20.32	20.34	20.19	-	5,636
May 4, 2026	20.35	20.43	20.31	20.34	20.19	-0.12%	17,731
May 1, 2026	20.37	20.39	20.33	20.36	20.22	0.19%	1,585
Apr 30, 2026	20.35	20.35	20.30	20.32	20.18	-0.01%	2,821
Apr 29, 2026	20.36	20.36	20.33	20.33	20.19	-0.12%	2,903