CAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	28.02	28.02	27.30	27.37	27.37	-1.54%	135,623
Jun 16, 2026	28.05	28.05	27.77	27.80	27.80	-1.24%	119,021
Jun 15, 2026	27.77	28.19	27.77	28.15	28.15	2.67%	69,982
Jun 12, 2026	27.46	27.60	27.10	27.42	27.42	0.29%	73,672
Jun 11, 2026	26.70	27.39	26.54	27.34	27.34	2.78%	26,165
Jun 10, 2026	27.14	27.17	26.58	26.60	26.60	-1.70%	75,339
Jun 9, 2026	27.46	27.51	26.43	27.06	27.06	-0.55%	95,529
Jun 8, 2026	27.62	27.62	27.20	27.21	27.21	-0.66%	45,855
Jun 5, 2026	28.37	28.37	27.33	27.39	27.39	-3.52%	59,626
Jun 4, 2026	28.06	28.58	28.06	28.39	28.39	0.68%	139,711
Jun 3, 2026	28.00	28.42	28.00	28.20	28.20	-0.98%	81,632
Jun 2, 2026	28.53	28.55	28.30	28.48	28.48	0.32%	83,044
Jun 1, 2026	28.38	28.53	28.25	28.39	28.39	0.07%	52,030
May 29, 2026	28.30	28.51	28.30	28.37	28.37	0.35%	81,440
May 28, 2026	28.24	28.33	27.97	28.27	28.27	1.02%	124,443
May 27, 2026	28.10	28.10	27.87	27.99	27.99	0.02%	56,727
May 26, 2026	28.05	28.09	27.84	27.98	27.98	0.74%	117,372
May 22, 2026	27.98	28.02	27.74	27.78	27.78	0.78%	103,926
May 21, 2026	27.44	27.67	27.30	27.56	27.56	0.36%	30,604
May 20, 2026	27.00	27.52	27.00	27.46	27.46	1.18%	34,737
May 19, 2026	27.28	27.30	27.00	27.14	27.14	-0.95%	64,374
May 18, 2026	27.23	27.44	27.05	27.40	27.40	0.18%	79,239
May 15, 2026	27.67	27.67	27.30	27.35	27.35	-2.01%	68,193
May 14, 2026	27.69	28.01	27.68	27.91	27.91	1.05%	113,786
May 13, 2026	27.29	27.76	27.22	27.62	27.62	1.18%	92,717
May 12, 2026	27.45	27.45	26.93	27.30	27.30	-0.16%	56,738
May 11, 2026	27.37	27.43	27.22	27.34	27.34	-0.04%	93,300
May 8, 2026	27.36	27.36	27.11	27.35	27.35	1.48%	52,951
May 7, 2026	27.37	27.37	26.85	26.95	26.95	-0.81%	149,997
May 6, 2026	26.89	27.19	26.69	27.17	27.17	2.99%	137,454
May 5, 2026	26.46	26.46	26.25	26.38	26.38	1.31%	46,165
May 4, 2026	26.31	26.31	25.76	26.04	26.04	-0.84%	71,664
May 1, 2026	26.47	26.54	26.25	26.26	26.26	0.23%	133,898
Apr 30, 2026	25.98	26.26	25.64	26.20	26.20	2.10%	70,473
Apr 29, 2026	25.83	25.83	25.52	25.66	25.66	-0.12%	37,588
Apr 28, 2026	25.92	25.92	25.55	25.69	25.69	-0.70%	103,832
Apr 27, 2026	25.96	25.96	25.70	25.87	25.87	0.23%	74,039
Apr 24, 2026	25.56	25.82	25.50	25.81	25.81	1.41%	78,770
Apr 23, 2026	25.75	25.75	25.14	25.45	25.45	-0.59%	79,115
Apr 22, 2026	25.65	25.68	25.35	25.60	25.60	1.59%	199,895
Apr 21, 2026	25.72	25.72	25.14	25.20	25.20	-0.87%	74,431
Apr 20, 2026	25.53	25.53	25.30	25.42	25.42	-0.36%	76,485
Apr 17, 2026	25.34	25.62	25.17	25.51	25.51	2.00%	59,715