CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	89.85	89.90	89.85	89.90	89.90	0.01%	31,757
Dec 3, 2025	89.87	89.90	89.87	89.89	89.89	-0.01%	21,441
Dec 2, 2025	89.84	89.91	89.84	89.90	89.90	-0.01%	26,138
Dec 1, 2025	89.84	89.92	89.84	89.91	89.91	0.01%	18,747
Nov 28, 2025	89.91	89.92	89.89	89.90	89.90	-	10,433
Nov 26, 2025	89.92	89.94	89.84	89.90	89.90	0.01%	29,790
Nov 25, 2025	89.92	90.01	89.87	89.89	89.89	-0.07%	343,866
Nov 24, 2025	90.15	90.15	89.95	89.95	89.95	-0.24%	43,449
Nov 21, 2025	90.25	90.35	90.10	90.17	90.17	-0.09%	30,873
Nov 20, 2025	90.00	90.28	89.89	90.25	90.25	0.17%	16,964
Nov 19, 2025	90.00	90.10	90.00	90.10	90.10	-	46,113
Nov 18, 2025	90.13	90.16	90.00	90.10	90.10	0.17%	37,871
Nov 17, 2025	89.87	90.03	89.84	89.95	89.95	0.10%	36,648
Nov 14, 2025	90.07	90.20	89.84	89.86	89.86	-0.29%	83,054
Nov 13, 2025	90.63	90.63	90.08	90.12	90.12	-0.28%	36,682
Nov 12, 2025	90.42	90.43	90.32	90.38	90.38	-0.05%	127,127
Nov 11, 2025	90.34	90.42	90.29	90.42	90.42	0.04%	29,855
Nov 10, 2025	90.16	90.40	90.16	90.38	90.38	0.30%	45,270
Nov 7, 2025	90.20	90.20	90.09	90.11	90.11	-0.01%	47,896
Nov 6, 2025	90.00	90.13	90.00	90.12	90.12	0.08%	36,396
Nov 5, 2025	90.18	90.18	89.96	90.05	90.05	-0.03%	18,912
Nov 4, 2025	89.96	90.13	89.96	90.08	90.08	0.24%	81,762
Nov 3, 2025	90.00	90.11	89.86	89.86	89.86	-0.18%	66,478
Oct 31, 2025	90.05	90.05	89.98	90.02	90.02	0.04%	19,732
Oct 30, 2025	89.98	90.01	89.97	89.98	89.98	0.03%	19,342
Oct 29, 2025	89.98	90.02	89.94	89.95	89.95	-0.02%	19,263
Oct 28, 2025	90.00	90.00	89.93	89.97	89.97	0.01%	14,604
Oct 27, 2025	90.04	90.04	89.94	89.96	89.96	-0.08%	24,306
Oct 24, 2025	90.04	90.04	89.98	90.03	90.03	-0.03%	30,986
Oct 23, 2025	90.17	90.17	90.00	90.06	90.06	-0.04%	15,353
Oct 22, 2025	90.07	90.16	89.97	90.10	90.10	0.10%	38,291
Oct 21, 2025	90.09	90.09	89.97	90.01	90.01	-0.10%	16,365
Oct 20, 2025	90.24	90.24	90.01	90.10	90.10	-0.22%	26,254
Oct 17, 2025	90.14	90.33	90.04	90.30	90.30	0.16%	34,150
Oct 16, 2025	90.08	90.16	90.01	90.16	90.16	0.18%	72,007
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