CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	88.78	88.86	88.75	88.83	88.83	-0.03%	22,447
Jun 5, 2025	88.83	88.90	88.76	88.86	88.86	0.03%	178,943
Jun 4, 2025	88.77	88.83	88.74	88.83	88.83	-0.01%	7,764
Jun 3, 2025	88.82	88.84	88.74	88.84	88.84	0.03%	34,134
Jun 2, 2025	89.02	89.02	88.77	88.81	88.81	0.06%	21,012
May 30, 2025	88.58	88.84	88.46	88.76	88.76	0.15%	18,023
May 29, 2025	88.65	88.65	88.55	88.63	88.63	0.03%	49,861
May 28, 2025	88.70	88.70	88.58	88.60	88.60	-0.10%	14,823
May 27, 2025	88.61	88.69	88.44	88.69	88.69	0.19%	13,859
May 23, 2025	88.48	88.86	88.44	88.52	88.52	0.01%	18,307
May 22, 2025	88.56	88.56	88.46	88.51	88.51	-0.02%	24,464
May 21, 2025	88.47	88.53	88.41	88.53	88.53	0.06%	34,102
May 20, 2025	88.39	88.48	88.35	88.48	88.48	0.08%	137,223
May 19, 2025	88.36	88.49	88.29	88.41	88.41	-0.01%	39,436
May 16, 2025	88.41	88.44	88.32	88.42	88.42	0.23%	18,361
May 15, 2025	88.30	88.47	88.20	88.22	88.22	-0.16%	61,450
May 14, 2025	88.30	88.40	88.30	88.36	88.36	0.10%	7,722
May 13, 2025	88.26	88.37	88.26	88.27	88.27	-0.03%	14,533
May 12, 2025	88.27	88.39	88.20	88.30	88.30	0.11%	10,827
May 9, 2025	88.59	88.59	88.20	88.20	88.20	-0.37%	24,065
May 8, 2025	88.58	88.58	88.44	88.53	88.53	-0.08%	27,591
May 7, 2025	88.77	90.49	88.50	88.60	88.60	-	25,667
May 6, 2025	88.51	88.65	88.51	88.60	88.60	0.10%	27,690
May 5, 2025	88.87	88.87	88.41	88.51	88.51	-0.02%	42,464
May 2, 2025	88.45	88.64	88.27	88.53	88.53	-0.06%	31,957
May 1, 2025	88.62	88.67	88.47	88.58	88.58	-0.05%	23,564
Apr 30, 2025	88.85	88.86	88.53	88.62	88.62	0.06%	26,144
Apr 29, 2025	88.75	88.75	88.52	88.57	88.57	-0.01%	43,444
Apr 28, 2025	88.70	88.77	88.58	88.58	88.58	-0.17%	21,490
Apr 25, 2025	88.91	88.91	88.64	88.73	88.73	0.07%	23,426
Apr 24, 2025	88.78	88.85	88.55	88.67	88.67	-0.14%	18,227
Apr 23, 2025	88.86	88.96	88.66	88.79	88.79	-0.37%	26,240
Apr 22, 2025	89.15	89.32	88.97	89.12	89.12	-0.32%	25,726
Apr 21, 2025	89.14	89.65	89.14	89.41	89.41	0.09%	53,598
Apr 17, 2025	89.30	89.38	89.17	89.33	89.33	-0.20%	16,647
Apr 16, 2025	89.16	89.68	89.14	89.51	89.51	0.37%	18,379
Apr 15, 2025	89.24	89.26	88.97	89.18	89.18	0.06%	24,852
Apr 14, 2025	89.43	89.79	88.85	89.13	89.13	-0.72%	96,632
Apr 11, 2025	90.34	90.78	89.78	89.78	89.78	-0.58%	24,702
Apr 10, 2025	89.36	91.66	89.05	90.30	90.30	1.76%	40,579
Apr 9, 2025	91.30	91.49	88.74	88.74	88.74	-3.01%	70,147
Apr 8, 2025	89.62	92.11	89.20	91.49	91.49	1.11%	56,774
Apr 7, 2025	90.71	91.95	89.20	90.49	90.49	0.07%	120,888
Apr 4, 2025	89.22	90.43	89.17	90.43	90.43	1.97%	57,314
Apr 3, 2025	88.46	88.68	88.32	88.68	88.68	0.84%	190,484
Apr 2, 2025	88.00	88.03	87.89	87.94	87.94	-0.11%	8,920
Apr 1, 2025	87.90	88.05	87.90	88.04	88.04	0.10%	13,536
Mar 31, 2025	88.22	88.22	87.94	87.95	87.95	-0.19%	8,236
Mar 28, 2025	88.15	88.33	87.89	88.12	88.12	-0.05%	39,939
Mar 27, 2025	88.13	88.16	87.97	88.16	88.16	0.22%	4,921