CAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.88	28.88	28.65	28.73	28.73	-2.31%	122,742
Oct 15, 2026	29.16	29.48	28.86	29.41	29.41	0.60%	84,068
Oct 14, 2026	29.87	29.87	29.09	29.24	29.24	-2.22%	92,383
Oct 13, 2026	29.96	30.10	29.73	29.90	29.90	0.13%	128,512
Oct 12, 2026	29.93	29.95	29.80	29.86	29.86	-0.22%	118,559
Oct 9, 2026	29.58	30.00	29.58	29.93	29.93	1.17%	61,014
Oct 8, 2026	29.53	29.77	29.34	29.58	29.58	-0.84%	70,881
Oct 7, 2026	29.85	29.85	29.54	29.83	29.83	-0.38%	54,157
Oct 6, 2026	29.82	30.14	29.73	29.95	29.95	1.34%	71,400
Oct 5, 2026	29.22	29.69	29.22	29.55	29.55	0.85%	51,204
Oct 2, 2026	29.36	29.56	29.06	29.30	29.30	1.81%	75,225
Oct 1, 2026	28.83	28.87	28.40	28.78	28.78	0.56%	97,503
Sep 30, 2026	28.72	29.17	28.62	28.62	28.62	-0.45%	54,770
Sep 29, 2026	28.87	28.87	28.61	28.75	28.75	-0.04%	54,860
Sep 28, 2026	29.19	29.21	28.63	28.76	28.76	-1.88%	48,266
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