CAFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	27.89	28.10	27.89	28.10	28.07	0.57%	548
Mar 3, 2026	27.97	28.08	27.94	27.94	27.91	-1.32%	1,953
Mar 2, 2026	28.30	28.31	28.30	28.31	28.29	1.06%	227
Feb 27, 2026	27.92	28.02	27.83	28.02	27.99	-1.08%	2,645
Feb 26, 2026	28.12	28.32	28.11	28.32	28.29	0.07%	811
Feb 25, 2026	28.04	28.30	28.04	28.30	28.27	0.67%	959
Feb 24, 2026	27.58	28.11	27.58	28.11	28.08	1.98%	2,111
Feb 23, 2026	27.56	27.56	27.56	27.56	27.54	-1.25%	137
Feb 20, 2026	27.44	27.92	27.44	27.91	27.89	0.67%	3,331
Feb 19, 2026	27.46	27.73	27.46	27.73	27.70	-0.61%	6,173
Feb 18, 2026	27.95	28.14	27.85	27.90	27.87	-0.23%	2,455
Feb 17, 2026	28.00	28.00	27.74	27.96	27.93	-0.13%	1,503
Feb 13, 2026	27.77	28.12	27.77	28.00	27.97	1.00%	7,417
Feb 12, 2026	28.20	28.20	27.72	27.72	27.69	-1.84%	3,224
Feb 11, 2026	28.43	28.43	27.99	28.24	28.21	0.41%	7,160
Feb 10, 2026	28.30	28.30	28.06	28.13	28.10	0.13%	9,953
Feb 9, 2026	27.88	28.15	27.88	28.09	28.06	-0.04%	3,572
Feb 6, 2026	27.66	28.14	27.59	28.10	28.08	3.82%	5,222
Feb 5, 2026	27.34	27.34	26.95	27.07	27.04	-0.20%	46,480