CABZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	23.48	23.48	22.98	23.03	23.03	-1.00%	705
Apr 20, 2026	23.28	23.28	23.06	23.27	23.27	-0.06%	1,358
Apr 17, 2026	23.54	23.54	23.28	23.28	23.28	1.86%	1,654
Apr 16, 2026	23.13	23.13	22.69	22.86	22.86	0.71%	1,352
Apr 15, 2026	22.60	22.70	22.51	22.70	22.70	3.03%	1,474
Apr 14, 2026	21.84	22.03	21.84	22.03	22.03	3.22%	1,149
Apr 13, 2026	21.08	21.34	21.08	21.34	21.34	1.67%	263
Apr 10, 2026	20.65	20.99	20.65	20.99	20.99	0.75%	658
Apr 9, 2026	20.83	20.83	20.83	20.83	20.83	-0.48%	143
Apr 8, 2026	21.09	21.09	20.93	20.93	20.93	3.57%	679
Apr 7, 2026	20.09	20.25	19.92	20.21	20.21	-0.68%	5,053
Apr 6, 2026	20.55	20.55	20.35	20.35	20.35	-0.68%	594
Apr 2, 2026	20.46	20.49	20.46	20.49	20.49	-0.17%	477
Apr 1, 2026	20.72	20.72	20.52	20.53	20.52	0.50%	671
Mar 31, 2026	19.74	20.42	19.74	20.42	20.42	6.24%	699
Mar 30, 2026	19.20	19.22	19.20	19.22	19.22	-1.93%	220
Mar 27, 2026	20.00	20.00	19.60	19.60	19.60	-3.43%	822
Mar 26, 2026	20.30	20.30	20.30	20.30	20.30	-3.70%	103
Mar 25, 2026	21.36	21.36	21.08	21.08	21.08	0.30%	169
Mar 24, 2026	21.17	21.17	21.02	21.02	21.02	-0.88%	348
Mar 23, 2026	20.56	21.29	20.56	21.20	21.20	3.46%	2,907
Mar 20, 2026	21.09	21.09	20.49	20.49	20.49	-3.00%	3,858
Mar 19, 2026	21.25	21.25	20.86	21.13	21.13	-0.12%	1,350
Mar 18, 2026	21.51	21.51	21.15	21.15	21.15	-1.88%	938
Mar 17, 2026	21.67	21.67	21.56	21.56	21.56	0.26%	380
Mar 16, 2026	21.53	21.60	21.50	21.50	21.50	1.62%	745
Mar 13, 2026	21.16	21.16	21.16	21.16	21.16	-1.43%	323
Mar 12, 2026	21.47	21.47	21.47	21.47	21.47	-3.11%	161
Mar 11, 2026	21.96	22.16	21.96	22.16	22.15	1.59%	422
Mar 10, 2026	21.84	22.11	21.65	21.81	21.81	1.48%	1,039
Mar 9, 2026	20.79	21.49	20.79	21.49	21.49	1.28%	789
Mar 6, 2026	21.22	21.22	21.22	21.22	21.22	-1.85%	99
Mar 5, 2026	21.68	21.68	21.62	21.62	21.62	-1.04%	703
Mar 4, 2026	21.70	21.85	21.70	21.85	21.85	1.51%	707
Mar 3, 2026	21.52	21.52	21.52	21.52	21.52	-3.16%	123
Mar 2, 2026	21.75	22.23	21.75	22.23	22.23	0.29%	1,155
Feb 27, 2026	22.30	22.30	22.16	22.16	22.16	-1.29%	1,439
Feb 26, 2026	22.58	22.58	22.16	22.45	22.45	-1.35%	7,051
Feb 25, 2026	22.65	22.80	22.65	22.76	22.76	0.60%	3,888
Feb 24, 2026	22.47	22.62	22.47	22.62	22.62	1.32%	1,142
Feb 23, 2026	22.66	22.66	22.25	22.33	22.33	-1.79%	1,071
Feb 20, 2026	22.87	22.87	22.73	22.73	22.73	0.60%	421
Feb 19, 2026	23.03	23.03	22.48	22.60	22.60	-0.22%	1,217
Feb 18, 2026	22.65	22.65	22.65	22.65	22.65	0.39%	196
Feb 17, 2026	22.66	22.66	22.56	22.56	22.56	0.23%	463
Feb 13, 2026	22.52	22.54	22.49	22.51	22.51	0.51%	1,605
Feb 12, 2026	23.00	23.00	22.21	22.40	22.40	-1.93%	969
Feb 11, 2026	22.70	22.89	22.70	22.84	22.84	-1.26%	1,161
Feb 10, 2026	23.36	23.73	23.13	23.13	23.13	0.19%	9,628
Feb 9, 2026	22.72	23.22	22.72	23.08	23.08	1.57%	2,183