CAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	24.78	24.80	24.78	24.80	-	0.18%	3,932
Jul 15, 2025	24.78	24.78	24.74	24.75	24.75	-0.24%	48,456
Jul 14, 2025	24.81	24.82	24.80	24.81	24.81	-	35,674
Jul 11, 2025	24.82	24.82	24.80	24.81	24.81	-0.20%	22,495
Jul 10, 2025	24.86	24.86	24.82	24.86	24.86	0.08%	11,420
Jul 9, 2025	24.82	24.85	24.77	24.84	24.84	0.18%	28,804
Jul 8, 2025	24.78	24.83	24.75	24.80	24.80	-0.14%	27,838
Jul 7, 2025	24.83	24.85	24.82	24.83	24.83	-0.10%	40,233
Jul 3, 2025	24.85	24.86	24.80	24.86	24.86	-0.14%	18,062
Jul 2, 2025	24.89	24.90	24.88	24.89	24.89	-0.04%	10,901
Jul 1, 2025	24.89	24.91	24.88	24.90	24.90	-0.16%	8,447
Jun 30, 2025	24.91	24.94	24.89	24.94	24.94	0.28%	28,142
Jun 27, 2025	24.87	24.90	24.86	24.87	24.87	-0.40%	71,902
Jun 26, 2025	24.94	24.98	24.93	24.97	24.89	0.18%	51,974
Jun 25, 2025	24.89	24.97	24.89	24.93	24.85	0.02%	21,056
Jun 24, 2025	24.87	24.94	24.87	24.92	24.84	0.04%	17,155
Jun 23, 2025	24.86	25.00	24.86	24.91	24.83	0.34%	16,882
Jun 20, 2025	24.79	24.85	24.79	24.83	24.75	0.06%	15,175
Jun 18, 2025	24.83	24.85	24.78	24.81	24.73	0.04%	11,858
Jun 17, 2025	24.78	24.83	24.77	24.80	24.72	0.22%	46,381
Jun 16, 2025	24.76	24.79	24.74	24.75	24.67	-0.10%	26,205
Jun 13, 2025	24.77	24.80	24.75	24.77	24.69	-0.16%	12,957
Jun 12, 2025	24.79	24.82	24.79	24.81	24.73	0.20%	20,394
Jun 11, 2025	24.74	24.77	24.73	24.76	24.68	0.24%	11,644
Jun 10, 2025	24.71	24.72	24.70	24.70	24.62	-	5,785
Jun 9, 2025	24.68	24.71	24.67	24.70	24.62	-	74,231
Jun 6, 2025	24.67	24.81	24.65	24.70	24.62	-0.22%	42,757
Jun 5, 2025	24.81	24.81	24.75	24.76	24.68	-0.17%	21,394
Jun 4, 2025	24.74	24.81	24.74	24.80	24.72	0.36%	60,615
Jun 3, 2025	24.75	24.75	24.70	24.71	24.63	-0.13%	12,234
Jun 2, 2025	24.71	24.74	24.71	24.74	24.66	-0.02%	9,266
May 30, 2025	24.72	24.76	24.72	24.75	24.67	0.11%	20,205
May 29, 2025	24.69	24.72	24.69	24.72	24.64	-0.04%	35,823
May 28, 2025	24.74	24.75	24.71	24.73	24.57	-0.21%	8,780
May 27, 2025	24.75	24.79	24.72	24.78	24.62	0.16%	25,393
May 23, 2025	24.73	24.78	24.69	24.74	24.58	0.22%	26,666
May 22, 2025	24.63	24.77	24.63	24.69	24.53	0.18%	22,405
May 21, 2025	24.66	24.69	24.63	24.64	24.48	-0.36%	151,389
May 20, 2025	24.68	24.74	24.62	24.73	24.57	-0.04%	31,025
May 19, 2025	24.68	24.74	24.68	24.74	24.58	0.04%	16,819
May 16, 2025	24.75	24.81	24.71	24.73	24.57	0.16%	17,818
May 15, 2025	24.66	24.72	24.66	24.69	24.53	0.37%	15,677
May 14, 2025	24.63	24.65	24.58	24.60	24.44	-0.23%	31,864
May 13, 2025	24.67	24.67	24.64	24.66	24.50	-0.06%	23,789
May 12, 2025	24.67	24.69	24.65	24.67	24.51	-0.24%	15,069
May 9, 2025	24.75	24.79	24.72	24.73	24.57	0.06%	41,565
May 8, 2025	24.80	24.80	24.70	24.72	24.56	-0.34%	11,769
May 7, 2025	24.78	24.81	24.78	24.80	24.64	0.10%	12,457
May 6, 2025	24.75	24.79	24.73	24.78	24.62	0.14%	260,700
May 5, 2025	24.73	24.74	24.71	24.74	24.58	-0.12%	6,873