CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	88.59	88.59	88.46	88.46	-	-0.08%	4,091
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
Mar 26, 2025	88.02	88.12	87.97	87.97	87.97	-0.05%	39,562
Mar 25, 2025	87.94	88.05	87.94	88.02	88.02	0.12%	5,096
Mar 24, 2025	87.87	88.06	87.87	87.91	87.91	-0.09%	23,761
Mar 21, 2025	87.90	87.99	87.87	87.99	87.99	0.10%	11,948
Mar 20, 2025	87.94	88.01	87.90	87.91	87.91	-0.14%	35,370
Mar 19, 2025	87.92	88.07	87.85	88.03	88.03	0.14%	11,357
Mar 18, 2025	87.85	87.92	87.80	87.91	87.91	-0.02%	24,231
Mar 17, 2025	87.89	87.95	87.85	87.93	87.93	-0.02%	5,524
Mar 14, 2025	87.87	87.94	87.83	87.94	87.94	0.16%	10,838
Mar 13, 2025	87.74	87.90	87.73	87.80	87.80	-0.01%	13,206
Mar 12, 2025	87.91	87.92	87.77	87.81	87.81	-0.18%	54,984
Mar 11, 2025	88.07	88.07	87.87	87.97	87.97	-0.07%	105,438
Mar 10, 2025	87.96	88.09	87.92	88.04	88.04	0.18%	25,081
Mar 7, 2025	87.92	87.98	87.86	87.87	87.87	-0.04%	8,238
Mar 6, 2025	87.84	87.94	87.84	87.91	87.91	0.09%	11,046
Mar 5, 2025	87.88	87.91	87.79	87.83	87.83	-0.10%	15,026
Mar 4, 2025	87.94	88.01	87.84	87.92	87.92	0.02%	29,884
Mar 3, 2025	87.74	87.90	87.74	87.90	87.90	0.14%	24,939
Feb 28, 2025	87.81	87.85	87.76	87.78	87.78	-	19,036