CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	90.19	90.26	90.17	90.21	90.21	-0.02%	40,253
Jan 15, 2026	90.24	90.24	90.12	90.23	90.23	-0.04%	35,256
Jan 14, 2026	90.28	90.29	90.19	90.27	90.27	0.07%	17,568
Jan 13, 2026	90.21	90.23	90.15	90.21	90.21	0.02%	19,479
Jan 12, 2026	90.21	90.22	90.14	90.19	90.19	-0.01%	25,622
Jan 9, 2026	89.98	90.23	89.92	90.20	90.20	0.28%	33,014
Jan 8, 2026	89.95	89.97	89.88	89.95	89.95	0.07%	35,327
Jan 7, 2026	89.97	90.07	89.89	89.89	89.89	-0.07%	31,249
Jan 6, 2026	89.78	90.00	89.78	89.95	89.95	0.09%	43,931
Jan 5, 2026	89.74	89.92	89.73	89.87	89.87	0.15%	49,778
Jan 2, 2026	89.83	89.83	89.71	89.74	89.74	-0.05%	34,166
Dec 31, 2025	89.78	89.83	89.78	89.78	89.78	-0.06%	47,174
Dec 30, 2025	89.92	89.95	89.79	89.83	89.83	-	32,462
Dec 29, 2025	89.89	89.91	89.83	89.83	89.83	-0.03%	36,064
Dec 26, 2025	89.82	89.91	89.82	89.85	89.85	-	21,272
Dec 24, 2025	89.79	89.87	89.79	89.86	89.85	-0.01%	10,684
Dec 23, 2025	89.94	89.94	89.80	89.86	89.86	0.01%	33,111
Dec 22, 2025	89.90	89.91	89.80	89.85	89.85	-0.06%	46,095
Dec 19, 2025	89.97	89.97	89.87	89.90	89.90	-	22,025
Dec 18, 2025	89.95	89.95	89.87	89.90	89.90	0.02%	51,323
Dec 17, 2025	89.90	89.92	89.85	89.88	89.88	-	35,436
Dec 16, 2025	89.94	89.94	89.83	89.88	89.88	-0.03%	32,972
Dec 15, 2025	89.79	89.92	89.79	89.91	89.91	0.06%	28,260
Dec 12, 2025	89.88	89.92	89.81	89.86	89.86	0.04%	26,674
Dec 11, 2025	89.88	89.88	89.81	89.82	89.82	-	53,588
Dec 10, 2025	89.88	89.91	89.82	89.82	89.82	-0.07%	33,208
Dec 9, 2025	89.89	89.91	89.87	89.88	89.88	-0.04%	30,129
Dec 8, 2025	89.89	89.92	89.84	89.92	89.92	0.02%	78,759
Dec 5, 2025	89.94	89.94	89.84	89.90	89.90	-	32,110
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