CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	90.62	90.62	90.51	90.56	90.56	-0.01%	2,194
Jul 24, 2026	90.62	90.62	90.52	90.57	90.56	-0.06%	28,191
Jul 23, 2026	90.48	90.66	90.42	90.62	90.62	0.12%	94,861
Jul 22, 2026	90.46	90.80	90.42	90.51	90.51	-0.13%	64,639
Jul 21, 2026	90.50	90.70	90.44	90.63	90.63	-0.15%	29,354
Jul 20, 2026	90.42	90.88	90.42	90.76	90.76	0.13%	24,815
Jul 17, 2026	90.54	90.91	90.40	90.64	90.64	0.16%	40,247
Jul 16, 2026	90.43	90.54	90.38	90.50	90.50	-0.04%	70,733
Jul 15, 2026	90.47	90.60	90.42	90.54	90.54	0.06%	58,787
Jul 14, 2026	90.39	90.54	90.37	90.49	90.49	0.06%	27,685
Jul 13, 2026	90.46	90.50	90.36	90.43	90.43	0.03%	59,116
Jul 10, 2026	90.36	90.59	90.36	90.41	90.41	0.01%	27,561
Jul 9, 2026	90.47	90.51	90.34	90.39	90.39	-0.09%	61,282
Jul 8, 2026	90.39	90.65	90.24	90.47	90.47	-0.08%	64,043
Jul 7, 2026	90.26	90.55	90.26	90.55	90.55	0.23%	34,730
Jul 6, 2026	90.30	90.55	90.30	90.34	90.34	-0.14%	33,775
Jul 2, 2026	90.26	90.49	90.26	90.47	90.47	0.21%	19,005
Jul 1, 2026	90.35	90.46	90.26	90.28	90.28	-0.09%	24,580
Jun 30, 2026	90.40	90.41	90.31	90.36	90.36	0.06%	30,250
Jun 29, 2026	90.40	90.45	90.30	90.31	90.31	-0.17%	27,977
Jun 26, 2026	90.43	90.49	90.36	90.46	90.46	0.06%	17,290
Jun 25, 2026	90.51	90.51	90.35	90.41	90.41	-0.09%	13,625
Jun 24, 2026	90.49	90.51	90.40	90.49	90.49	0.09%	21,242
Jun 23, 2026	90.46	90.56	90.41	90.41	90.41	-0.04%	21,726
Jun 22, 2026	90.41	90.45	90.35	90.45	90.45	0.11%	180,266
Jun 18, 2026	90.38	90.49	90.35	90.35	90.35	-	21,951
Jun 17, 2026	90.35	90.45	90.34	90.35	90.35	-0.03%	42,268
Jun 16, 2026	90.37	90.43	90.36	90.38	90.38	-0.06%	39,745
Jun 15, 2026	90.33	90.45	90.33	90.43	90.43	-0.01%	31,763
Jun 12, 2026	90.43	90.51	90.43	90.44	90.44	-0.13%	28,204
Jun 11, 2026	90.64	90.65	90.55	90.56	90.56	-0.01%	15,948
Jun 10, 2026	90.59	90.67	90.50	90.57	90.57	0.04%	354,327
Jun 9, 2026	90.50	90.61	90.41	90.54	90.54	0.04%	25,501
Jun 8, 2026	90.58	90.58	90.49	90.50	90.50	-0.09%	33,400
Jun 5, 2026	90.39	90.61	90.39	90.58	90.58	0.12%	45,322
Jun 4, 2026	90.41	90.52	90.41	90.47	90.47	-0.04%	166,147
Jun 3, 2026	90.51	90.53	90.40	90.51	90.51	0.12%	38,202
Jun 2, 2026	90.50	90.50	90.40	90.40	90.40	0.03%	40,374
Jun 1, 2026	90.47	90.50	90.37	90.37	90.37	-0.11%	103,948
May 29, 2026	90.47	90.52	90.45	90.47	90.47	-0.02%	26,011
May 28, 2026	90.46	90.49	90.46	90.49	90.49	0.04%	19,007
May 27, 2026	90.50	90.59	90.45	90.45	90.45	-0.06%	39,246
May 26, 2026	90.50	90.51	90.46	90.50	90.50	-0.02%	136,801
May 22, 2026	90.46	90.54	90.45	90.52	90.52	-0.01%	60,202
May 21, 2026	90.51	90.55	90.48	90.53	90.53	-	31,978
May 20, 2026	90.59	90.59	90.53	90.53	90.53	-0.07%	25,877
May 19, 2026	90.60	90.61	90.50	90.59	90.59	-	35,112
May 18, 2026	90.60	90.61	90.52	90.59	90.59	-0.07%	34,972
May 15, 2026	90.56	90.65	90.56	90.65	90.65	0.10%	58,388
May 14, 2026	90.50	90.56	90.50	90.56	90.56	-	30,040