CAIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.24	27.28	27.13	27.19	27.19	0.41%	328,151
Jun 17, 2026	27.32	27.32	27.02	27.08	27.08	-0.73%	465,413
Jun 16, 2026	27.34	27.35	27.26	27.28	27.28	-0.26%	473,692
Jun 15, 2026	27.33	27.39	27.29	27.35	27.35	1.15%	482,441
Jun 12, 2026	27.09	27.12	26.87	27.04	27.04	0.22%	531,443
Jun 11, 2026	26.75	27.05	26.64	26.98	26.98	1.20%	390,999
Jun 10, 2026	26.94	26.98	26.66	26.66	26.66	-1.08%	356,521
Jun 9, 2026	27.09	27.15	26.57	26.95	26.95	-0.07%	373,775
Jun 8, 2026	27.09	27.15	26.92	26.97	26.97	-	416,556
Jun 5, 2026	27.43	27.43	26.89	26.97	26.97	-2.11%	466,365
Jun 4, 2026	27.40	27.58	27.35	27.55	27.55	0.33%	344,006
Jun 3, 2026	27.54	27.54	27.40	27.46	27.46	-0.40%	267,737
Jun 2, 2026	27.50	27.60	27.48	27.57	27.57	0.11%	326,437
Jun 1, 2026	27.46	27.58	27.42	27.54	27.54	0.18%	368,573
May 29, 2026	27.88	27.88	27.75	27.81	27.49	0.04%	538,704
May 28, 2026	27.75	27.86	27.60	27.80	27.48	0.51%	477,120
May 27, 2026	27.55	27.68	27.55	27.66	27.34	0.11%	444,916
May 26, 2026	27.65	27.68	27.55	27.63	27.31	0.22%	391,789
May 22, 2026	27.50	27.60	27.48	27.57	27.25	0.44%	300,292
May 21, 2026	27.37	27.51	27.25	27.45	27.13	0.11%	384,068
May 20, 2026	27.20	27.42	27.20	27.42	27.11	0.66%	307,700
May 19, 2026	27.26	27.30	27.11	27.24	26.93	-0.18%	320,720
May 18, 2026	27.39	27.40	27.17	27.29	26.98	-0.37%	428,876
May 15, 2026	27.50	27.51	27.37	27.39	27.08	-0.83%	332,171
May 14, 2026	27.55	27.66	27.49	27.62	27.30	0.62%	210,876
May 13, 2026	27.38	27.50	27.26	27.45	27.13	0.29%	312,974
May 12, 2026	27.33	27.39	27.19	27.37	27.06	-0.04%	342,318
May 11, 2026	27.31	27.43	27.28	27.38	27.07	-0.04%	255,154
May 8, 2026	27.39	27.46	27.28	27.39	27.08	0.55%	376,142
May 7, 2026	27.36	27.36	27.16	27.24	26.93	-0.40%	335,184
May 6, 2026	27.14	27.35	27.09	27.35	27.04	1.45%	521,825
May 5, 2026	26.90	27.02	26.87	26.96	26.65	0.56%	438,296
May 4, 2026	26.90	26.93	26.66	26.81	26.50	-0.41%	361,569
May 1, 2026	26.90	27.04	26.90	26.92	26.61	0.07%	343,838
Apr 30, 2026	27.03	27.24	26.94	27.22	26.59	1.08%	394,914
Apr 29, 2026	26.96	27.00	26.87	26.93	26.31	-0.04%	260,302
Apr 28, 2026	27.01	27.01	26.86	26.94	26.32	-0.66%	440,842
Apr 27, 2026	26.97	27.12	26.96	27.12	26.49	0.52%	374,050
Apr 24, 2026	26.86	27.00	26.83	26.98	26.36	0.58%	298,528
Apr 23, 2026	26.88	26.93	26.59	26.83	26.21	-0.22%	288,658
Apr 22, 2026	26.74	26.90	26.74	26.89	26.26	1.11%	291,223
Apr 21, 2026	26.82	26.83	26.57	26.59	25.98	-0.49%	383,760
Apr 20, 2026	26.78	26.80	26.70	26.72	26.10	-0.26%	393,802
Apr 17, 2026	26.66	26.92	26.66	26.79	26.17	0.75%	838,045
Apr 16, 2026	26.60	26.63	26.45	26.59	25.98	0.15%	330,780
Apr 15, 2026	26.39	26.56	26.31	26.55	25.94	0.76%	821,355
Apr 14, 2026	26.03	26.35	26.02	26.35	25.74	1.42%	437,315
Apr 13, 2026	25.67	25.99	25.62	25.98	25.38	0.97%	239,948
Apr 10, 2026	25.81	25.82	25.70	25.73	25.14	-0.27%	234,006
Apr 9, 2026	25.66	25.80	25.56	25.80	25.20	0.43%	232,785