CAFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.00	24.00	23.68	23.91	23.91	-0.97%	8,211
Jul 31, 2025	24.35	24.36	24.14	24.14	24.14	-1.11%	2,443
Jul 30, 2025	24.47	24.66	24.32	24.42	24.42	0.35%	10,745
Jul 29, 2025	24.55	24.55	24.30	24.33	24.33	-0.30%	15,045
Jul 28, 2025	24.45	24.49	24.40	24.40	24.40	-0.05%	17,531
Jul 25, 2025	24.35	24.44	24.33	24.41	24.41	0.38%	19,808
Jul 24, 2025	24.57	24.57	24.32	24.32	24.32	-1.18%	2,914
Jul 23, 2025	24.47	24.63	24.47	24.61	24.61	1.25%	1,852
Jul 22, 2025	24.26	24.34	24.26	24.31	24.31	0.27%	4,386
Jul 21, 2025	24.34	24.46	24.24	24.24	24.24	-0.12%	8,278
Jul 18, 2025	24.74	24.74	24.27	24.27	24.27	-1.20%	3,959
Jul 17, 2025	24.57	24.57	24.50	24.57	24.57	1.53%	3,889
Jul 16, 2025	24.19	24.26	24.18	24.20	24.20	0.44%	3,906
Jul 15, 2025	24.24	24.33	24.09	24.09	24.09	-1.31%	13,610
Jul 14, 2025	24.35	24.41	24.35	24.41	24.41	0.06%	1,226
Jul 11, 2025	24.56	24.56	24.40	24.40	24.40	-1.39%	1,484
Jul 10, 2025	24.72	24.94	24.72	24.74	24.74	0.12%	12,638
Jul 9, 2025	24.53	24.71	24.52	24.71	24.71	0.52%	3,416
Jul 8, 2025	24.54	24.63	24.52	24.58	24.58	0.41%	7,802
Jul 7, 2025	24.81	24.81	24.47	24.48	24.48	-1.37%	834
Jul 3, 2025	24.70	24.82	24.69	24.82	24.82	0.73%	2,560
Jul 2, 2025	24.50	24.80	24.47	24.64	24.64	0.41%	25,155
Jul 1, 2025	24.42	24.70	24.40	24.54	24.54	0.29%	2,810
Jun 30, 2025	24.47	24.48	24.40	24.47	24.47	0.33%	1,546
Jun 27, 2025	24.57	24.57	24.27	24.39	24.39	-0.12%	2,780
Jun 26, 2025	24.22	24.42	24.22	24.42	24.42	1.29%	6,841
Jun 25, 2025	24.28	24.28	24.11	24.11	24.11	-0.99%	2,477
Jun 24, 2025	24.38	24.41	24.20	24.35	24.35	0.74%	6,898
Jun 23, 2025	24.05	24.17	24.04	24.17	24.17	1.00%	35,153
Jun 20, 2025	24.08	24.19	23.90	23.93	23.93	-0.29%	20,069
Jun 18, 2025	24.03	24.22	24.00	24.00	24.00	-0.12%	3,006
Jun 17, 2025	24.09	24.16	23.99	24.03	24.03	-0.62%	3,225
Jun 16, 2025	24.05	24.18	24.05	24.18	24.18	1.19%	1,986
Jun 13, 2025	24.01	24.01	23.90	23.90	23.90	-1.86%	23,973
Jun 12, 2025	24.26	24.35	24.25	24.35	24.35	-0.62%	5,815
Jun 11, 2025	24.75	24.76	24.50	24.50	24.50	-0.76%	2,662
Jun 10, 2025	24.68	24.78	24.47	24.69	24.69	0.22%	1,272
Jun 9, 2025	24.66	24.68	24.60	24.64	24.64	0.58%	1,134
Jun 6, 2025	24.39	24.49	24.38	24.49	24.49	0.98%	2,668
Jun 5, 2025	24.34	24.36	24.22	24.26	24.26	-0.43%	848
Jun 4, 2025	24.37	24.42	24.30	24.36	24.35	0.15%	1,882
Jun 3, 2025	24.26	24.32	24.25	24.32	24.31	1.18%	762
Jun 2, 2025	24.01	24.04	23.94	24.04	24.03	-0.25%	4,966
May 30, 2025	24.02	24.11	24.02	24.10	24.09	0.21%	473
May 29, 2025	23.99	24.05	23.99	24.05	24.04	0.34%	3,160
May 28, 2025	24.06	24.06	23.97	23.97	23.96	-0.82%	494
May 27, 2025	24.15	24.17	24.15	24.17	24.16	1.75%	1,622
May 23, 2025	23.78	23.78	23.75	23.75	23.74	-0.73%	254
May 22, 2025	24.01	24.01	23.93	23.93	23.92	-0.23%	885
May 21, 2025	24.00	24.00	23.98	23.98	23.97	-2.32%	732