CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	89.87	90.01	89.87	90.00	90.00	0.07%	25,700
Oct 14, 2025	89.85	89.95	89.79	89.94	89.94	0.08%	17,617
Oct 13, 2025	90.07	90.07	89.77	89.87	89.87	-0.08%	25,125
Oct 10, 2025	89.58	89.94	89.52	89.94	89.94	0.37%	31,189
Oct 9, 2025	89.54	89.64	89.54	89.61	89.61	0.03%	18,467
Oct 8, 2025	89.58	89.94	89.51	89.59	89.59	-0.03%	18,114
Oct 7, 2025	89.53	89.62	89.51	89.61	89.61	0.06%	14,271
Oct 6, 2025	89.65	89.65	89.53	89.56	89.56	-0.03%	36,244
Oct 3, 2025	89.53	89.60	89.53	89.59	89.59	0.04%	93,206
Oct 2, 2025	89.51	89.55	89.51	89.55	89.55	0.01%	38,032
Oct 1, 2025	89.46	89.63	89.46	89.54	89.54	0.01%	28,067
Sep 30, 2025	89.57	89.58	89.51	89.53	89.53	-0.03%	24,222
Sep 29, 2025	89.46	89.59	89.46	89.56	89.56	0.02%	18,750
Sep 26, 2025	89.64	89.64	89.48	89.54	89.54	-0.03%	18,207
Sep 25, 2025	89.85	89.85	89.50	89.57	89.57	0.03%	16,231
Sep 24, 2025	89.55	89.59	89.54	89.55	89.55	-0.03%	17,552
Sep 23, 2025	89.52	89.60	89.52	89.57	89.57	0.03%	25,401
Sep 22, 2025	89.53	89.57	89.48	89.54	89.54	0.01%	28,821
Sep 19, 2025	89.42	89.56	89.42	89.53	89.53	0.01%	24,765
Sep 18, 2025	89.56	89.56	89.44	89.52	89.52	-0.01%	39,555
Sep 17, 2025	89.62	89.62	89.50	89.53	89.53	-0.01%	30,447
Sep 16, 2025	89.57	89.58	89.50	89.53	89.53	-0.01%	17,978
Sep 15, 2025	89.56	89.56	89.46	89.54	89.54	-0.02%	37,261
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