CAIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	26.96	27.14	26.90	27.10	27.10	0.82%	411,978
Jul 8, 2026	26.86	26.89	26.71	26.88	26.88	-0.19%	573,313
Jul 7, 2026	27.00	27.05	26.89	26.93	26.93	-0.37%	590,201
Jul 6, 2026	26.93	27.07	26.92	27.03	27.03	0.41%	385,189
Jul 2, 2026	27.04	27.04	26.81	26.92	26.92	-0.30%	601,221
Jul 1, 2026	26.89	27.00	26.83	27.00	27.00	0.40%	580,489
Jun 30, 2026	27.13	27.25	27.09	27.21	26.89	0.42%	710,387
Jun 29, 2026	27.02	27.12	26.89	27.10	26.78	0.61%	525,356
Jun 26, 2026	26.86	27.03	26.70	26.93	26.62	-0.07%	943,225
Jun 25, 2026	27.08	27.09	26.84	26.95	26.63	0.30%	983,438
Jun 24, 2026	26.98	27.06	26.82	26.87	26.56	-0.11%	431,671
Jun 23, 2026	26.91	27.02	26.80	26.90	26.59	-0.99%	379,866
Jun 22, 2026	27.28	27.32	27.12	27.17	26.85	-0.07%	418,124
Jun 18, 2026	27.24	27.28	27.13	27.19	26.87	0.41%	328,156
Jun 17, 2026	27.32	27.32	27.02	27.08	26.76	-0.73%	465,457
Jun 16, 2026	27.34	27.35	27.26	27.28	26.96	-0.26%	473,692
Jun 15, 2026	27.33	27.39	27.29	27.35	27.03	1.15%	482,801
Jun 12, 2026	27.09	27.12	26.87	27.04	26.72	0.22%	531,464
Jun 11, 2026	26.75	27.05	26.64	26.98	26.66	1.20%	391,114
Jun 10, 2026	26.94	26.98	26.66	26.66	26.35	-1.08%	356,525
Jun 9, 2026	27.09	27.15	26.57	26.95	26.63	-0.07%	373,784
Jun 8, 2026	27.09	27.15	26.92	26.97	26.65	-	416,556
Jun 5, 2026	27.43	27.43	26.89	26.97	26.65	-2.11%	466,365
Jun 4, 2026	27.40	27.58	27.35	27.55	27.23	0.33%	344,339
Jun 3, 2026	27.54	27.54	27.40	27.46	27.14	-0.40%	267,737
Jun 2, 2026	27.50	27.60	27.48	27.57	27.25	0.11%	326,437
Jun 1, 2026	27.46	27.58	27.42	27.54	27.22	0.18%	368,573
May 29, 2026	27.88	27.88	27.75	27.81	27.17	0.04%	538,704
May 28, 2026	27.75	27.86	27.60	27.80	27.16	0.51%	477,120
May 27, 2026	27.55	27.68	27.55	27.66	27.02	0.11%	444,916
May 26, 2026	27.65	27.68	27.55	27.63	26.99	0.22%	391,789
May 22, 2026	27.50	27.60	27.48	27.57	26.93	0.44%	300,292
May 21, 2026	27.37	27.51	27.25	27.45	26.82	0.11%	384,068
May 20, 2026	27.20	27.42	27.20	27.42	26.79	0.66%	307,700
May 19, 2026	27.26	27.30	27.11	27.24	26.61	-0.18%	320,720
May 18, 2026	27.39	27.40	27.17	27.29	26.66	-0.37%	428,876
May 15, 2026	27.50	27.51	27.37	27.39	26.76	-0.83%	332,171
May 14, 2026	27.55	27.66	27.49	27.62	26.98	0.62%	210,876
May 13, 2026	27.38	27.50	27.26	27.45	26.82	0.29%	312,974
May 12, 2026	27.33	27.39	27.19	27.37	26.74	-0.04%	342,318
May 11, 2026	27.31	27.43	27.28	27.38	26.75	-0.04%	255,154
May 8, 2026	27.39	27.46	27.28	27.39	26.76	0.55%	376,142
May 7, 2026	27.36	27.36	27.16	27.24	26.61	-0.40%	335,184
May 6, 2026	27.14	27.35	27.09	27.35	26.72	1.45%	521,825
May 5, 2026	26.90	27.02	26.87	26.96	26.34	0.56%	438,296
May 4, 2026	26.90	26.93	26.66	26.81	26.19	-0.41%	361,569
May 1, 2026	26.90	27.04	26.90	26.92	26.30	0.07%	343,838
Apr 30, 2026	27.03	27.24	26.94	27.22	26.28	1.08%	394,914
Apr 29, 2026	26.96	27.00	26.87	26.93	26.00	-0.04%	260,302
Apr 28, 2026	27.01	27.01	26.86	26.94	26.01	-0.66%	440,842