CAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	27.22	27.29	26.89	27.27	-	0.52%	30,679
Jul 27, 2026	27.57	27.57	26.89	27.13	27.13	0.23%	94,662
Jul 24, 2026	27.02	27.39	27.00	27.07	27.07	0.59%	98,844
Jul 23, 2026	27.20	27.46	26.82	26.91	26.91	-2.64%	147,983
Jul 22, 2026	27.62	27.82	27.55	27.64	27.64	-0.18%	86,810
Jul 21, 2026	27.34	27.76	27.34	27.69	27.69	1.39%	58,106
Jul 20, 2026	27.50	27.65	27.25	27.31	27.31	-0.76%	87,045
Jul 17, 2026	27.75	27.76	27.31	27.52	27.52	-1.71%	95,171
Jul 16, 2026	28.30	28.30	27.80	28.00	28.00	-1.16%	78,549
Jul 15, 2026	28.06	28.33	27.92	28.33	28.33	0.96%	83,620
Jul 14, 2026	27.75	28.10	27.74	28.06	28.06	0.86%	78,007
Jul 13, 2026	28.18	28.19	27.71	27.82	27.82	-1.52%	101,699
Jul 10, 2026	28.25	28.28	28.04	28.25	28.25	0.61%	139,059
Jul 9, 2026	27.81	28.11	27.69	28.08	28.08	1.54%	206,673
Jul 8, 2026	27.75	27.75	27.32	27.66	27.66	-0.45%	64,136
Jul 7, 2026	28.14	28.14	27.69	27.78	27.78	-2.32%	237,895
Jul 6, 2026	27.97	28.44	27.76	28.44	28.44	2.86%	367,620
Jul 2, 2026	27.75	27.90	27.33	27.65	27.65	0.14%	69,396
Jul 1, 2026	27.73	27.82	27.41	27.61	27.61	-0.36%	242,017
Jun 30, 2026	27.42	27.76	27.38	27.71	27.71	1.13%	117,325
Jun 29, 2026	27.08	27.42	26.93	27.40	27.40	1.86%	165,274
Jun 26, 2026	26.86	27.03	26.56	26.90	26.90	-	50,970
Jun 25, 2026	26.92	27.10	26.70	26.90	26.90	-0.26%	82,750
Jun 24, 2026	27.13	27.29	26.83	26.97	26.97	-0.52%	65,786
Jun 23, 2026	27.24	27.43	26.94	27.11	27.11	-1.78%	119,188
Jun 22, 2026	27.74	27.83	27.52	27.60	27.60	-0.47%	102,869
Jun 18, 2026	27.51	27.81	27.50	27.73	27.73	1.31%	126,234
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%	69,984
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%	124,445
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%	34,744
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%	79,387
May 15, 2026	27.67	27.67	27.30	27.35	27.35	-2.01%	68,193