CABZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.84	17.88	17.75	17.75	17.75	-3.14%	1,341
Oct 28, 2026	18.17	18.33	18.17	18.33	18.33	0.87%	2,095
Oct 27, 2026	18.17	18.17	18.17	18.17	18.17	1.96%	151
Oct 26, 2026	18.10	18.10	17.77	17.82	17.82	0.83%	673
Oct 23, 2026	17.56	17.71	17.56	17.68	17.68	0.48%	1,082
Oct 22, 2026	17.71	17.71	17.59	17.59	17.59	-3.36%	369
Oct 21, 2026	18.24	18.24	18.20	18.20	18.20	-0.86%	237
Oct 20, 2026	18.41	18.45	18.36	18.36	18.36	1.20%	599
Oct 19, 2026	18.14	18.14	18.14	18.14	18.14	1.29%	336
Oct 16, 2026	17.91	17.91	17.91	17.91	17.91	-3.17%	146
Oct 15, 2026	18.26	18.50	18.26	18.50	18.50	0.61%	332
Oct 14, 2026	18.73	18.73	18.33	18.39	18.38	-3.74%	852
Oct 13, 2026	18.69	19.10	18.69	19.10	19.10	-1.25%	589
Oct 12, 2026	19.72	19.72	19.34	19.34	19.34	-2.46%	337
Oct 9, 2026	19.75	19.83	19.75	19.83	19.83	2.12%	181
Oct 8, 2026	19.60	19.60	19.32	19.42	19.42	-2.00%	969
Oct 7, 2026	19.81	19.81	19.81	19.81	19.81	-1.51%	202
Oct 6, 2026	20.10	20.12	20.10	20.12	20.12	0.43%	295
Oct 5, 2026	19.89	20.06	19.89	20.03	20.03	0.96%	2,047
Oct 2, 2026	19.77	19.84	19.77	19.84	19.84	0.68%	583
Oct 1, 2026	19.71	19.71	19.71	19.71	19.71	-0.26%	200
Sep 30, 2026	19.76	19.76	19.76	19.76	19.76	0.37%	86
Sep 29, 2026	20.00	20.00	19.67	19.69	19.69	-1.60%	4,367
Sep 28, 2026	20.01	20.01	20.01	20.01	20.01	-1.94%	307
Sep 25, 2026	20.00	20.40	20.00	20.40	20.40	0.03%	344
Sep 24, 2026	20.32	20.39	20.32	20.39	20.39	-0.29%	1,017
Sep 23, 2026	21.07	21.07	20.45	20.45	20.45	-1.66%	658
Sep 22, 2026	20.80	20.80	20.80	20.80	20.80	0.39%	620
Sep 21, 2026	21.97	21.97	20.48	20.72	20.72	2.22%	5,458
Sep 18, 2026	20.22	20.27	20.19	20.27	20.27	-0.49%	700
Sep 17, 2026	20.79	20.79	20.31	20.37	20.37	1.81%	849
Sep 16, 2026	20.10	20.10	20.01	20.01	20.01	-0.13%	369
Sep 15, 2026	20.03	20.03	20.03	20.03	20.03	-1.66%	270
Sep 14, 2026	20.42	20.42	20.37	20.37	20.37	-0.98%	525
Sep 11, 2026	20.66	20.66	20.57	20.57	20.57	0.76%	246
Sep 10, 2026	20.42	20.42	20.42	20.42	20.42	-1.43%	116
Sep 9, 2026	20.96	20.96	20.72	20.72	20.71	-2.03%	1,181
Sep 8, 2026	21.81	21.81	21.13	21.14	21.14	-0.67%	1,807
Sep 4, 2026	21.29	21.29	21.29	21.29	21.29	0.33%	355
Sep 3, 2026	21.37	21.37	21.00	21.22	21.22	2.18%	1,994
Sep 2, 2026	20.54	20.76	20.54	20.76	20.76	0.41%	449
Sep 1, 2026	20.72	20.81	20.68	20.68	20.68	-1.68%	831
Aug 31, 2026	21.18	21.18	21.03	21.03	21.03	-1.76%	297
Aug 28, 2026	21.41	21.41	21.41	21.41	21.41	-0.38%	392
Aug 27, 2026	21.43	21.49	21.42	21.49	21.49	1.09%	446
Aug 26, 2026	21.31	21.31	21.26	21.26	21.26	-1.27%	368
Aug 25, 2026	21.55	21.57	21.53	21.53	21.53	1.01%	837
Aug 24, 2026	21.32	21.32	21.32	21.32	21.32	-4.08%	160
Aug 21, 2026	22.05	22.23	22.05	22.23	22.22	1.59%	1,239
Aug 20, 2026	21.88	21.88	21.88	21.88	21.88	-0.69%	522