CAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	24.73	24.87	24.73	24.79	24.79	0.26%	24,935
Apr 15, 2025	24.72	24.76	24.71	24.73	24.73	0.13%	27,182
Apr 14, 2025	24.64	24.75	24.64	24.69	24.69	0.33%	59,674
Apr 11, 2025	24.46	24.65	24.45	24.61	24.61	-0.06%	191,837
Apr 10, 2025	24.70	24.71	24.60	24.63	24.63	-0.26%	16,903
Apr 9, 2025	24.57	24.70	24.54	24.69	24.69	-0.07%	84,508
Apr 8, 2025	24.76	24.82	24.70	24.71	24.71	-0.40%	11,256
Apr 7, 2025	24.78	24.84	24.76	24.81	24.81	-0.51%	32,105
Apr 4, 2025	25.02	25.05	24.92	24.93	24.93	-0.02%	32,437
Apr 3, 2025	24.97	24.97	24.93	24.94	24.94	0.56%	31,189
Apr 2, 2025	24.84	24.84	24.77	24.80	24.80	-0.02%	31,239
Apr 1, 2025	24.80	24.83	24.79	24.80	24.80	0.04%	276,870
Mar 31, 2025	24.80	24.80	24.76	24.79	24.79	0.04%	18,776
Mar 28, 2025	24.72	24.80	24.72	24.78	24.78	0.12%	23,788
Mar 27, 2025	24.73	24.78	24.72	24.75	24.68	-	35,680
Mar 26, 2025	24.72	24.75	24.72	24.75	24.68	-0.02%	25,252
Mar 25, 2025	24.72	24.78	24.72	24.76	24.68	0.06%	300,233
Mar 24, 2025	24.75	24.76	24.71	24.74	24.67	-0.24%	26,785
Mar 21, 2025	24.80	24.82	24.74	24.80	24.73	0.08%	17,933
Mar 20, 2025	24.82	24.82	24.77	24.78	24.71	-	38,009
Mar 19, 2025	24.69	24.78	24.69	24.78	24.71	0.32%	25,185
Mar 18, 2025	24.70	24.72	24.69	24.70	24.63	0.08%	939,554
Mar 17, 2025	24.68	24.77	24.67	24.68	24.61	-0.04%	23,424
Mar 14, 2025	24.70	24.73	24.68	24.69	24.62	-0.16%	64,767
Mar 13, 2025	24.64	24.79	24.64	24.73	24.66	0.16%	55,060
Mar 12, 2025	24.71	24.72	24.67	24.69	24.62	-0.19%	18,569
Mar 11, 2025	24.78	24.81	24.74	24.74	24.66	-0.21%	17,489
Mar 10, 2025	24.77	24.82	24.75	24.79	24.72	0.34%	14,195
Mar 7, 2025	24.75	24.78	24.71	24.71	24.63	-0.10%	19,266
Mar 6, 2025	24.72	24.74	24.68	24.73	24.66	-	47,222
Mar 5, 2025	24.76	24.79	24.73	24.73	24.66	-0.18%	10,637
Mar 4, 2025	24.81	24.85	24.75	24.78	24.70	-0.06%	15,090
Mar 3, 2025	24.75	24.80	24.75	24.79	24.72	0.16%	21,010
Feb 28, 2025	24.72	24.75	24.70	24.75	24.68	0.29%	38,491
Feb 27, 2025	24.67	24.68	24.66	24.68	24.60	-0.41%	167,902
Feb 26, 2025	24.71	24.78	24.71	24.78	24.64	0.18%	36,897
Feb 25, 2025	24.72	24.80	24.72	24.74	24.59	0.32%	12,571
Feb 24, 2025	24.63	24.66	24.62	24.66	24.51	0.12%	48,667
Feb 21, 2025	24.59	24.64	24.59	24.63	24.48	0.31%	9,592
Feb 20, 2025	24.56	24.56	24.54	24.55	24.41	0.10%	11,792
Feb 19, 2025	24.51	24.53	24.50	24.53	24.38	0.06%	2,778
Feb 18, 2025	24.54	24.55	24.46	24.51	24.37	-0.24%	14,480
Feb 14, 2025	24.58	24.66	24.56	24.57	24.43	0.28%	55,442
Feb 13, 2025	24.47	24.52	24.47	24.50	24.36	0.31%	41,355
Feb 12, 2025	24.41	24.43	24.40	24.43	24.28	-0.29%	60,583
Feb 11, 2025	24.49	24.51	24.48	24.50	24.35	-0.06%	12,092
Feb 10, 2025	24.53	24.54	24.51	24.51	24.37	-0.02%	393,776
Feb 7, 2025	24.52	24.52	24.49	24.52	24.37	-0.20%	117,713
Feb 6, 2025	24.55	24.57	24.55	24.57	24.42	-0.02%	139,604
Feb 5, 2025	24.57	24.62	24.56	24.57	24.43	0.18%	98,996