CAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.08	29.40	28.91	29.31	29.31	1.18%	93,900
Sep 24, 2026	28.87	29.07	28.64	28.97	28.97	-0.03%	275,977
Sep 23, 2026	29.38	29.38	28.93	28.98	28.98	-1.56%	65,491
Sep 22, 2026	29.49	29.55	29.37	29.44	29.44	0.07%	111,870
Sep 21, 2026	28.83	29.47	28.74	29.42	29.42	3.13%	49,329
Sep 18, 2026	28.47	28.53	28.25	28.53	28.53	0.13%	38,332
Sep 17, 2026	28.26	28.50	28.22	28.49	28.49	2.67%	41,553
Sep 16, 2026	28.00	28.32	27.42	27.75	27.75	-0.92%	82,025
Sep 15, 2026	28.24	28.24	27.93	28.01	28.01	-0.86%	44,650
Sep 14, 2026	28.28	28.40	28.03	28.25	28.25	-0.91%	64,908
Sep 11, 2026	28.54	28.63	28.42	28.51	28.51	1.64%	58,879
Sep 10, 2026	28.17	28.58	27.94	28.05	28.05	-1.44%	125,782
Sep 9, 2026	28.65	28.69	28.32	28.46	28.46	-1.01%	80,515
Sep 8, 2026	29.00	29.03	28.67	28.75	28.75	-1.07%	105,868
Sep 4, 2026	29.17	29.24	28.95	29.06	29.06	-0.48%	92,843
Sep 3, 2026	28.76	29.20	28.74	29.20	29.20	2.17%	77,639
Sep 2, 2026	28.49	28.69	28.34	28.58	28.58	0.67%	109,659
Sep 1, 2026	28.65	28.65	28.30	28.39	28.39	-1.29%	199,084
Aug 31, 2026	28.52	28.80	28.52	28.76	28.76	-0.86%	141,202
Aug 28, 2026	29.25	29.41	28.90	29.01	29.01	-0.43%	131,568
Aug 27, 2026	28.90	29.25	28.84	29.14	29.14	1.20%	153,690
Aug 26, 2026	28.78	28.84	28.62	28.79	28.79	0.10%	71,419
Aug 25, 2026	28.73	28.90	28.57	28.76	28.76	0.77%	106,044
Aug 24, 2026	28.51	28.64	28.43	28.54	28.54	-0.38%	75,164
Aug 21, 2026	28.80	28.80	28.53	28.65	28.65	0.14%	96,601
Aug 20, 2026	28.93	28.93	28.56	28.61	28.61	-1.41%	115,101
Aug 19, 2026	28.96	29.19	28.91	29.02	29.02	0.31%	149,290
Aug 18, 2026	29.20	29.27	28.90	28.93	28.93	-1.36%	113,209
Aug 17, 2026	29.60	29.60	29.29	29.33	29.33	-0.68%	150,018
Aug 14, 2026	29.53	29.66	29.48	29.53	29.53	-0.32%	118,794
Aug 13, 2026	29.35	29.72	29.32	29.63	29.63	1.25%	145,661
Aug 12, 2026	29.38	29.38	29.21	29.26	29.26	0.21%	62,259
Aug 11, 2026	29.21	29.37	29.10	29.20	29.20	-0.10%	152,254
Aug 10, 2026	29.24	29.68	29.16	29.23	29.23	-0.20%	111,653
Aug 7, 2026	29.26	29.31	29.07	29.29	29.29	0.72%	73,835
Aug 6, 2026	29.29	29.29	28.98	29.08	29.08	-0.55%	118,757
Aug 5, 2026	29.43	29.56	29.09	29.24	29.24	0.10%	122,226
Aug 4, 2026	28.25	29.31	28.25	29.21	29.21	3.40%	94,673
Aug 3, 2026	27.80	28.40	27.63	28.25	28.25	2.24%	122,315
Jul 31, 2026	27.40	27.79	27.11	27.63	27.63	1.21%	63,501
Jul 30, 2026	26.70	27.36	26.57	27.30	27.30	2.71%	82,368
Jul 29, 2026	27.24	27.31	26.54	26.58	26.58	-2.49%	54,940
Jul 28, 2026	27.22	27.34	26.89	27.26	27.26	0.48%	78,098
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