CAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.12	24.12	24.07	24.08	24.08	0.31%	39,672
Oct 14, 2026	23.93	24.04	23.93	24.00	24.00	0.06%	19,204
Oct 13, 2026	24.00	24.00	23.99	23.99	23.99	-	19,250
Oct 12, 2026	23.96	23.99	23.96	23.99	23.99	0.08%	25,176
Oct 9, 2026	23.97	23.98	23.97	23.97	23.97	-0.15%	20,508
Oct 8, 2026	23.96	24.01	23.94	24.00	24.00	0.15%	18,544
Oct 7, 2026	23.92	23.98	23.92	23.97	23.97	0.08%	13,727
Oct 6, 2026	23.94	23.97	23.94	23.95	23.95	0.13%	6,447
Oct 5, 2026	23.92	23.92	23.88	23.92	23.92	0.04%	17,118
Oct 2, 2026	23.99	24.00	23.91	23.91	23.91	-0.17%	12,048
Oct 1, 2026	23.88	23.95	23.88	23.95	23.95	0.21%	59,535
Sep 30, 2026	23.93	23.94	23.88	23.90	23.90	-0.06%	35,381
Sep 29, 2026	23.88	23.91	23.87	23.91	23.91	0.11%	32,413
Sep 28, 2026	24.00	24.00	23.96	23.97	23.88	-0.29%	13,188
Sep 25, 2026	24.00	24.04	24.00	24.04	23.95	0.17%	11,663
Sep 24, 2026	24.08	24.10	24.00	24.00	23.91	-0.25%	20,695
Sep 23, 2026	24.12	24.12	24.05	24.06	23.97	-0.68%	18,059
Sep 22, 2026	24.21	24.22	24.19	24.22	24.14	0.12%	16,208
Sep 21, 2026	24.20	24.20	24.19	24.20	24.11	0.12%	20,193
Sep 18, 2026	24.17	24.17	24.16	24.17	24.08	-0.21%	14,928
Sep 17, 2026	24.21	24.22	24.21	24.22	24.13	0.29%	25,445
Sep 16, 2026	24.19	24.22	24.14	24.15	24.06	-0.08%	68,051
Sep 15, 2026	24.16	24.17	24.16	24.17	24.08	-0.02%	11,757
Sep 14, 2026	24.17	24.20	24.17	24.17	24.08	-0.21%	28,451
Sep 11, 2026	24.23	24.24	24.22	24.22	24.13	0.04%	48,785
Sep 10, 2026	24.25	24.26	24.21	24.21	24.12	-0.51%	38,723
Sep 9, 2026	24.36	24.37	24.31	24.34	24.25	-0.10%	19,284
Sep 8, 2026	24.37	24.39	24.36	24.36	24.27	-0.06%	39,981
Sep 4, 2026	24.37	24.39	24.37	24.38	24.29	-0.04%	16,389
Sep 3, 2026	24.41	24.41	24.38	24.39	24.30	0.12%	22,701
Sep 2, 2026	24.37	24.37	24.35	24.36	24.27	-0.02%	12,906
Sep 1, 2026	24.36	24.38	24.36	24.36	24.27	-0.14%	31,953
Aug 31, 2026	24.39	24.41	24.39	24.40	24.31	-0.02%	11,279
Aug 28, 2026	24.48	24.48	24.40	24.40	24.31	-0.29%	9,070
Aug 27, 2026	24.57	24.57	24.54	24.55	24.38	-	8,497
Aug 26, 2026	24.57	24.57	24.55	24.55	24.38	-0.16%	12,530
Aug 25, 2026	24.56	24.59	24.56	24.59	24.42	0.31%	22,271
Aug 24, 2026	24.52	24.53	24.50	24.52	24.35	0.12%	19,463
Aug 21, 2026	24.50	24.50	24.48	24.49	24.32	-0.12%	31,653
Aug 20, 2026	24.50	24.53	24.50	24.52	24.35	-0.08%	41,483
Aug 19, 2026	24.56	24.56	24.52	24.54	24.37	0.16%	13,057
Aug 18, 2026	24.50	24.50	24.49	24.50	24.33	-	11,985
Aug 17, 2026	24.50	24.52	24.50	24.50	24.33	-0.08%	5,567
Aug 14, 2026	24.56	24.56	24.51	24.52	24.35	-0.16%	8,738
Aug 13, 2026	24.55	24.58	24.53	24.56	24.39	0.14%	5,136
Aug 12, 2026	24.52	24.53	24.51	24.52	24.35	0.14%	29,160
Aug 11, 2026	24.50	24.52	24.48	24.49	24.32	0.08%	24,208
Aug 10, 2026	24.48	24.48	24.47	24.47	24.30	-0.35%	14,564
Aug 7, 2026	24.56	24.56	24.51	24.55	24.38	0.12%	16,748
Aug 6, 2026	24.52	24.53	24.50	24.52	24.35	-0.16%	12,829