CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	89.57	89.57	89.46	89.56	89.56	0.05%	76,600
Sep 11, 2025	89.55	89.56	89.45	89.52	89.52	-0.06%	34,238
Sep 10, 2025	89.56	89.58	89.52	89.57	89.57	-	20,234
Sep 9, 2025	89.57	89.60	89.47	89.57	89.57	-0.01%	20,908
Sep 8, 2025	89.77	89.77	89.33	89.58	89.58	-0.03%	18,879
Sep 5, 2025	89.58	89.61	89.34	89.61	89.61	0.17%	124,920
Sep 4, 2025	89.34	89.49	89.34	89.46	89.46	0.17%	65,508
Sep 3, 2025	89.37	89.38	89.24	89.30	89.30	-0.03%	18,451
Sep 2, 2025	89.25	89.33	89.25	89.33	89.33	-0.19%	17,886
Aug 29, 2025	89.38	89.61	89.28	89.50	89.50	0.07%	16,209
Aug 28, 2025	89.30	89.44	89.27	89.44	89.44	0.04%	24,453
Aug 27, 2025	89.40	89.68	89.29	89.40	89.40	0.07%	22,089
Aug 26, 2025	89.32	89.34	89.23	89.34	89.34	-	895,198
Aug 25, 2025	89.36	89.36	89.21	89.34	89.34	0.11%	22,716
Aug 22, 2025	89.19	89.29	89.10	89.24	89.24	0.06%	11,776
Aug 21, 2025	89.10	89.19	89.10	89.19	89.19	0.01%	11,484
Aug 20, 2025	89.11	89.19	89.11	89.18	89.18	0.08%	25,581
Aug 19, 2025	89.24	89.47	89.10	89.10	89.10	-0.13%	22,933
Aug 18, 2025	89.01	89.52	89.01	89.22	89.22	-0.02%	7,879
Aug 15, 2025	89.23	89.24	89.13	89.24	89.24	0.15%	11,062
Aug 14, 2025	89.24	89.24	89.10	89.11	89.11	-0.02%	6,869
Aug 13, 2025	89.23	89.23	89.10	89.13	89.13	-0.04%	6,280
Aug 12, 2025	89.12	89.24	89.12	89.16	89.16	-0.02%	28,074
Aug 11, 2025	89.24	89.24	89.13	89.18	89.18	-0.02%	15,594
Aug 8, 2025	89.26	89.26	88.97	89.19	89.19	0.10%	8,453
Aug 7, 2025	89.09	89.20	89.03	89.10	89.10	0.05%	13,263
Aug 6, 2025	88.98	89.16	88.96	89.06	89.06	0.15%	12,871
Aug 5, 2025	89.01	89.11	88.91	88.93	88.93	-0.08%	12,047
Aug 4, 2025	89.06	89.10	88.97	89.00	89.00	0.08%	18,233
Aug 1, 2025	88.75	88.99	88.75	88.93	88.93	0.14%	34,480
Jul 31, 2025	88.68	88.84	88.68	88.81	88.81	-0.01%	25,959
Jul 30, 2025	88.81	88.84	88.70	88.81	88.81	-0.02%	79,349
Jul 29, 2025	88.67	88.83	88.67	88.83	88.83	0.01%	10,951
Jul 28, 2025	88.70	88.83	88.70	88.83	88.83	-	9,755
Jul 25, 2025	88.83	88.89	88.77	88.82	88.82	-	7,818
Jul 24, 2025	88.87	88.99	88.80	88.83	88.83	-0.04%	12,210
Jul 23, 2025	88.83	88.92	88.80	88.86	88.86	0.01%	10,648
Jul 22, 2025	88.87	88.89	88.83	88.85	88.85	-0.02%	8,916
Jul 21, 2025	88.77	88.87	88.77	88.87	88.87	-0.02%	12,368
Jul 18, 2025	88.82	88.95	88.79	88.89	88.89	0.10%	10,402
Jul 17, 2025	88.76	88.91	88.76	88.80	88.80	-0.09%	16,179
Jul 16, 2025	88.85	88.93	88.76	88.88	88.88	0.16%	19,149
Jul 15, 2025	88.87	89.05	88.74	88.74	88.74	-0.14%	14,903
Jul 14, 2025	88.83	88.91	88.81	88.86	88.86	0.07%	18,820
Jul 11, 2025	88.86	88.86	88.74	88.80	88.80	-0.02%	19,434
Jul 10, 2025	88.79	88.82	88.71	88.82	88.82	-0.02%	14,789
Jul 9, 2025	88.75	88.85	88.72	88.84	88.84	0.08%	26,827
Jul 8, 2025	88.87	88.87	88.77	88.77	88.77	-0.05%	14,561
Jul 7, 2025	88.90	88.90	88.75	88.81	88.81	-0.02%	27,993
Jul 3, 2025	88.80	88.84	88.80	88.83	88.83	-0.02%	11,515