CAFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	34.07	34.31	33.97	34.16	34.16	0.66%	44,240
Oct 23, 2026	33.65	33.94	33.60	33.94	33.94	1.10%	6,866
Oct 22, 2026	33.38	33.62	33.33	33.57	33.57	0.63%	14,325
Oct 21, 2026	33.23	33.42	33.14	33.36	33.36	0.72%	31,217
Oct 20, 2026	32.77	33.13	32.77	33.12	33.12	1.69%	18,815
Oct 19, 2026	32.51	32.57	32.51	32.57	32.57	0.95%	1,214
Oct 16, 2026	32.87	32.87	32.26	32.26	32.26	-1.76%	531
Oct 15, 2026	32.45	32.86	32.45	32.84	32.84	1.73%	13,155
Oct 14, 2026	32.67	32.67	32.26	32.28	32.28	-1.24%	9,950
Oct 13, 2026	32.65	32.69	32.60	32.69	32.69	0.16%	23,535
Oct 12, 2026	32.68	32.70	32.63	32.64	32.63	-0.07%	1,929
Oct 9, 2026	32.46	32.66	32.46	32.66	32.66	1.04%	3,450
Oct 8, 2026	32.02	32.32	31.99	32.32	32.32	1.63%	14,961
Oct 7, 2026	31.59	31.88	31.59	31.80	31.80	-0.27%	18,427
Oct 6, 2026	32.27	32.36	31.84	31.89	31.89	-0.69%	7,070
Oct 5, 2026	31.88	32.22	31.88	32.11	32.11	0.69%	3,127
Oct 2, 2026	32.02	32.06	31.84	31.89	31.89	0.61%	17,989
Oct 1, 2026	31.55	31.78	31.41	31.70	31.70	0.54%	7,887
Sep 30, 2026	32.10	32.10	31.44	31.53	31.53	-1.61%	23,080
Sep 29, 2026	31.91	32.05	31.81	32.04	32.04	-0.33%	8,708
Sep 28, 2026	31.86	32.25	31.86	32.15	32.15	-0.22%	29,541
Sep 25, 2026	32.53	32.54	32.19	32.22	32.22	-0.81%	39,757
Sep 24, 2026	32.37	32.48	32.36	32.48	32.48	0.31%	6,706
Sep 23, 2026	32.70	32.70	32.35	32.38	32.38	-0.91%	55,523
Sep 22, 2026	32.77	32.77	32.53	32.68	32.68	0.22%	5,409
Sep 21, 2026	32.40	32.61	32.40	32.61	32.61	0.87%	2,207
Sep 18, 2026	32.37	32.37	32.28	32.33	32.33	-1.03%	1,565
Sep 17, 2026	32.82	32.82	32.65	32.67	32.67	0.04%	3,082
Sep 16, 2026	32.78	32.92	32.48	32.65	32.65	-0.22%	47,785
Sep 15, 2026	32.48	32.73	32.48	32.73	32.73	0.61%	5,825
Sep 14, 2026	32.56	32.71	32.50	32.53	32.53	-0.51%	3,225
Sep 11, 2026	32.62	32.72	32.62	32.70	32.70	1.03%	15,713
Sep 10, 2026	32.45	32.51	32.36	32.36	32.36	-0.65%	54,585
Sep 9, 2026	32.58	32.58	32.57	32.57	32.57	-0.65%	1,899
Sep 8, 2026	32.99	33.19	32.76	32.79	32.79	-0.90%	4,926
Sep 4, 2026	33.03	33.09	33.03	33.09	33.08	-0.43%	1,678
Sep 3, 2026	33.37	33.37	33.13	33.23	33.23	0.17%	2,378
Sep 2, 2026	32.98	33.27	32.98	33.19	33.17	0.91%	4,937
Sep 1, 2026	33.08	33.08	32.85	32.89	32.87	-0.99%	90,167
Aug 31, 2026	33.31	33.31	33.14	33.22	33.20	-0.29%	1,634
Aug 28, 2026	33.70	33.70	33.32	33.32	33.30	-1.06%	964
Aug 27, 2026	33.48	33.69	33.47	33.68	33.65	0.99%	5,100
Aug 26, 2026	33.20	33.41	33.20	33.34	33.32	-0.03%	13,843
Aug 25, 2026	33.48	33.48	33.26	33.35	33.33	-0.06%	7,589
Aug 24, 2026	33.61	33.61	33.33	33.37	33.35	-0.73%	12,738
Aug 21, 2026	33.73	33.73	33.40	33.62	33.59	0.41%	2,681
Aug 20, 2026	33.59	33.67	33.48	33.48	33.46	-0.89%	6,896
Aug 19, 2026	34.03	34.03	33.78	33.78	33.76	0.08%	4,718
Aug 18, 2026	34.09	34.09	33.75	33.75	33.73	-1.08%	11,689
Aug 17, 2026	34.11	34.17	34.11	34.12	34.10	-0.33%	12,759