CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.76	19.81	19.74	19.74	19.74	0.07%	13,504
Oct 1, 2026	19.72	19.74	19.65	19.73	19.73	0.10%	6,980
Sep 30, 2026	19.70	19.76	19.70	19.71	19.71	-0.03%	930
Sep 29, 2026	19.71	19.75	19.70	19.72	19.72	-0.18%	3,256
Sep 28, 2026	19.73	19.76	19.73	19.75	19.75	-0.18%	1,986
Sep 25, 2026	19.74	19.79	19.74	19.79	19.79	0.13%	1,303
Sep 24, 2026	19.76	19.78	19.76	19.76	19.76	-0.08%	4,008
Sep 23, 2026	19.88	19.88	19.85	19.85	19.78	-0.42%	6,614
Sep 22, 2026	19.97	19.97	19.88	19.93	19.86	-0.07%	6,925
Sep 21, 2026	19.98	19.98	19.92	19.95	19.87	0.20%	7,252
Sep 18, 2026	19.92	19.92	19.88	19.91	19.83	-0.27%	2,098
Sep 17, 2026	19.97	19.98	19.95	19.96	19.89	0.16%	7,459
Sep 16, 2026	19.97	19.97	19.91	19.93	19.86	-0.21%	4,360
Sep 15, 2026	19.92	19.97	19.90	19.97	19.90	0.08%	4,716
Sep 14, 2026	19.94	19.96	19.94	19.96	19.88	-0.08%	747
Sep 11, 2026	20.04	20.04	19.94	19.97	19.90	-0.10%	2,311
Sep 10, 2026	20.05	20.05	19.99	19.99	19.92	-0.47%	1,532
Sep 9, 2026	20.08	20.14	20.06	20.09	20.01	-0.13%	11,785
Sep 8, 2026	20.15	20.15	20.11	20.11	20.04	-0.07%	466
Sep 4, 2026	20.12	20.13	20.09	20.13	20.05	0.07%	1,006
Sep 3, 2026	20.17	20.17	20.09	20.11	20.04	0.02%	4,041
Sep 2, 2026	20.13	20.13	20.07	20.11	20.03	-0.12%	11,684
Sep 1, 2026	20.13	20.13	20.07	20.13	20.06	-0.01%	5,505
Aug 31, 2026	20.15	20.16	20.12	20.13	20.06	-0.14%	7,396
Aug 28, 2026	20.16	20.20	20.16	20.16	20.09	-0.17%	1,935
Aug 27, 2026	20.18	20.23	20.17	20.20	20.12	-0.05%	4,935
Aug 26, 2026	20.20	20.24	20.20	20.21	20.13	-0.04%	3,809
Aug 25, 2026	20.21	20.25	20.21	20.21	20.14	0.19%	6,871
Aug 24, 2026	20.15	20.21	20.15	20.18	20.10	0.07%	6,205
Aug 21, 2026	20.16	20.19	20.13	20.16	20.09	-0.25%	2,992
Aug 20, 2026	20.26	20.29	20.20	20.28	20.14	0.02%	7,878
Aug 19, 2026	20.29	20.31	20.27	20.28	20.14	0.18%	576
Aug 18, 2026	20.26	20.27	20.20	20.24	20.10	0.05%	9,963
Aug 17, 2026	20.27	20.28	20.20	20.23	20.09	0.02%	6,381
Aug 14, 2026	20.29	20.29	20.23	20.23	20.08	-0.15%	841
Aug 13, 2026	20.29	20.30	20.22	20.26	20.11	0.17%	5,696
Aug 12, 2026	20.25	20.25	20.20	20.22	20.08	0.21%	4,281
Aug 11, 2026	20.20	20.20	20.15	20.18	20.04	-0.03%	8,549
Aug 10, 2026	20.20	20.21	20.15	20.19	20.04	-0.10%	12,042
Aug 7, 2026	20.21	20.21	20.17	20.21	20.06	0.15%	1,930
Aug 6, 2026	20.18	20.18	20.15	20.18	20.03	-0.25%	17,807
Aug 5, 2026	20.24	20.25	20.23	20.23	20.08	0.10%	12,877
Aug 4, 2026	20.08	20.24	20.08	20.20	20.06	0.22%	6,653
Aug 3, 2026	20.16	20.16	20.13	20.16	20.02	0.12%	3,122
Jul 31, 2026	20.12	20.14	20.12	20.14	19.99	-0.15%	2,487
Jul 30, 2026	20.17	20.20	20.17	20.17	20.02	0.07%	10,548
Jul 29, 2026	20.14	20.15	20.14	20.15	20.01	-0.07%	1,214
Jul 28, 2026	20.15	20.17	20.15	20.17	20.02	0.37%	801
Jul 27, 2026	20.14	20.14	20.07	20.09	19.95	-0.08%	4,595
Jul 24, 2026	20.15	20.15	20.09	20.11	19.96	0.10%	8,976