CABZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.75	19.83	19.75	19.83	19.83	2.12%	182
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
Aug 19, 2026	21.82	22.05	21.82	22.03	22.03	0.48%	683
Aug 18, 2026	22.02	22.02	21.92	21.92	21.92	-4.21%	265
Aug 17, 2026	21.00	22.89	21.00	22.89	22.89	0.02%	659
Aug 14, 2026	22.82	22.88	22.80	22.88	22.88	0.47%	425
Aug 13, 2026	22.75	22.78	22.75	22.78	22.78	0.03%	1,329
Aug 12, 2026	22.77	22.77	22.77	22.77	22.77	-1.35%	146
Aug 11, 2026	23.08	23.08	23.08	23.08	23.08	0.08%	425
Aug 10, 2026	23.07	23.07	23.06	23.06	23.06	-0.41%	306
Aug 7, 2026	22.95	23.16	22.95	23.16	23.16	3.01%	1,094
Aug 6, 2026	23.13	23.52	21.66	22.48	22.48	0.56%	2,993
Aug 5, 2026	22.36	22.36	22.36	22.36	22.36	-2.16%	147
Aug 4, 2026	22.47	22.85	22.46	22.85	22.85	1.97%	1,906
Aug 3, 2026	24.15	24.15	21.74	22.41	22.41	1.98%	2,756
Jul 31, 2026	21.62	21.97	21.62	21.97	21.97	3.00%	583