CAFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	31.13	31.25	31.13	31.25	31.25	0.24%	8,612
May 13, 2026	31.14	31.18	30.95	31.18	31.18	0.41%	1,237
May 12, 2026	31.01	31.06	30.80	31.05	31.05	-1.43%	4,286
May 11, 2026	31.65	31.65	31.50	31.50	31.50	-0.27%	4,300
May 8, 2026	31.56	31.63	31.56	31.59	31.58	0.97%	815
May 7, 2026	31.28	31.28	31.28	31.28	31.28	-1.16%	276
May 6, 2026	31.54	31.65	31.36	31.65	31.65	0.69%	823
May 5, 2026	31.21	31.43	31.21	31.43	31.43	2.72%	452
May 4, 2026	30.60	30.60	30.60	30.60	30.60	0.06%	340
May 1, 2026	30.39	30.58	30.39	30.58	30.58	1.09%	3,812
Apr 30, 2026	29.73	30.26	29.73	30.25	30.25	1.86%	1,974
Apr 29, 2026	29.96	29.96	29.66	29.70	29.70	-0.68%	1,913
Apr 28, 2026	30.13	30.13	29.87	29.90	29.90	-1.18%	1,152
Apr 27, 2026	30.10	30.26	30.10	30.26	30.26	0.72%	11,823
Apr 24, 2026	29.83	30.05	29.83	30.05	30.05	0.50%	328
Apr 23, 2026	29.97	30.00	29.81	29.90	29.90	-0.44%	1,238
Apr 22, 2026	29.96	30.03	29.92	30.03	30.03	0.94%	1,246
Apr 21, 2026	30.06	30.06	29.75	29.75	29.75	0.36%	769
Apr 20, 2026	29.64	29.64	29.64	29.64	29.64	0.42%	386
Apr 17, 2026	29.38	29.54	29.37	29.52	29.52	1.58%	665
Apr 16, 2026	28.83	29.07	28.83	29.06	29.06	0.87%	3,278
Apr 15, 2026	28.74	28.81	28.68	28.81	28.81	0.27%	1,004
Apr 14, 2026	28.74	28.74	28.68	28.73	28.73	0.35%	3,248
Apr 13, 2026	28.63	28.63	28.63	28.63	28.63	1.56%	211
Apr 10, 2026	28.28	28.29	28.13	28.19	28.19	-1.21%	3,937
Apr 9, 2026	28.33	28.54	28.33	28.54	28.54	0.39%	1,712
Apr 8, 2026	28.58	28.58	28.41	28.43	28.43	1.63%	827
Apr 7, 2026	27.73	27.97	27.73	27.97	27.97	0.83%	6,393
Apr 6, 2026	27.49	27.74	27.49	27.74	27.74	0.67%	1,256
Apr 2, 2026	27.02	27.56	27.02	27.56	27.56	0.38%	3,167
Apr 1, 2026	27.65	27.67	27.45	27.45	27.45	0.80%	1,689
Mar 31, 2026	27.00	27.46	26.95	27.23	27.23	2.94%	2,048
Mar 30, 2026	27.07	27.07	26.46	26.46	26.45	-1.38%	474
Mar 27, 2026	26.97	27.08	26.82	26.82	26.82	-0.71%	1,853
Mar 26, 2026	27.34	27.34	27.02	27.02	27.02	-1.38%	2,308
Mar 25, 2026	27.33	27.44	27.33	27.40	27.40	1.03%	7,785
Mar 24, 2026	26.90	27.12	26.90	27.12	27.12	0.20%	455
Mar 23, 2026	27.28	27.28	27.06	27.06	27.06	2.34%	2,336
Mar 20, 2026	26.71	26.76	26.44	26.44	26.44	-2.69%	14,333
Mar 19, 2026	26.60	27.31	26.60	27.18	27.18	0.73%	2,444
Mar 18, 2026	27.22	27.24	26.98	26.98	26.98	-1.08%	1,733
Mar 17, 2026	27.23	27.28	27.19	27.28	27.28	1.19%	562
Mar 16, 2026	26.99	27.05	26.96	26.96	26.96	1.52%	1,078
Mar 13, 2026	26.76	26.76	26.55	26.55	26.55	0.12%	1,511
Mar 12, 2026	26.80	26.80	26.52	26.52	26.52	-2.37%	2,600
Mar 11, 2026	27.09	27.16	27.09	27.16	27.16	-0.13%	1,451
Mar 10, 2026	27.20	27.20	27.20	27.20	27.20	-0.38%	269
Mar 9, 2026	26.59	27.35	26.57	27.30	27.30	1.71%	7,454
Mar 6, 2026	26.93	27.04	26.84	26.85	26.85	-2.33%	3,925
Mar 5, 2026	27.49	27.49	27.49	27.49	27.49	-2.19%	290