CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	91.22	91.59	91.20	91.51	91.51	0.30%	27,001
Oct 15, 2026	91.27	91.28	91.20	91.24	91.24	-	28,708
Oct 14, 2026	90.78	91.26	90.78	91.24	91.24	0.08%	50,323
Oct 13, 2026	91.19	91.19	91.09	91.17	91.17	0.01%	14,645
Oct 12, 2026	91.14	91.18	91.08	91.16	91.16	0.02%	9,744
Oct 9, 2026	90.99	91.19	90.84	91.14	91.14	0.42%	51,496
Oct 8, 2026	91.08	91.08	90.58	90.76	90.76	-0.33%	19,774
Oct 7, 2026	90.97	91.06	90.75	91.06	91.06	-0.12%	40,636
Oct 6, 2026	90.94	91.26	90.91	91.17	91.17	0.41%	27,733
Oct 5, 2026	90.74	90.99	90.68	90.80	90.80	0.18%	56,019
Oct 2, 2026	90.59	90.76	90.56	90.64	90.64	0.14%	29,557
Oct 1, 2026	90.56	90.78	90.41	90.51	90.51	-0.04%	83,249
Sep 30, 2026	90.48	90.66	90.48	90.55	90.55	0.02%	54,163
Sep 29, 2026	90.40	90.53	90.40	90.53	90.53	0.13%	19,514
Sep 28, 2026	90.50	90.54	90.41	90.41	90.41	-0.13%	29,428
Sep 25, 2026	90.47	90.53	90.43	90.53	90.53	0.03%	25,096
Sep 24, 2026	90.47	90.50	90.43	90.50	90.50	-	23,815
Sep 23, 2026	90.38	90.50	90.38	90.50	90.50	0.04%	19,976
Sep 22, 2026	90.45	90.47	90.41	90.46	90.46	-0.02%	30,895
Sep 21, 2026	90.39	90.48	90.39	90.48	90.48	-0.01%	18,290
Sep 18, 2026	90.39	90.50	90.30	90.49	90.49	0.01%	43,676
Sep 17, 2026	90.47	90.51	90.40	90.48	90.48	-0.08%	47,709
Sep 16, 2026	90.54	90.58	90.42	90.55	90.55	0.01%	45,825
Sep 15, 2026	90.73	90.73	90.45	90.54	90.54	0.03%	21,969
Sep 14, 2026	90.39	90.62	90.39	90.51	90.51	-	35,733
Sep 11, 2026	90.42	90.52	90.42	90.51	90.51	-0.08%	20,749
Sep 10, 2026	90.58	90.58	90.48	90.58	90.58	0.03%	19,664
Sep 9, 2026	90.56	90.56	90.50	90.55	90.55	0.04%	22,819
Sep 8, 2026	90.49	90.56	90.41	90.51	90.51	0.01%	43,624
Sep 4, 2026	90.45	90.51	90.45	90.50	90.50	0.02%	35,707
Sep 3, 2026	90.50	90.51	90.39	90.48	90.48	-0.02%	35,253
Sep 2, 2026	90.50	90.50	90.41	90.50	90.50	-0.02%	26,009
Sep 1, 2026	90.50	90.52	90.42	90.52	90.52	0.10%	36,229
Aug 31, 2026	90.40	90.72	90.40	90.43	90.43	0.07%	25,225
Aug 28, 2026	90.36	90.49	90.36	90.37	90.37	-0.08%	36,345
Aug 27, 2026	90.41	90.46	90.35	90.44	90.44	0.04%	96,022
Aug 26, 2026	90.38	90.49	90.36	90.40	90.40	-0.04%	19,100
Aug 25, 2026	90.41	90.46	90.39	90.44	90.44	0.03%	17,635
Aug 24, 2026	90.43	90.48	90.41	90.41	90.41	-0.02%	25,891
Aug 21, 2026	90.52	90.52	90.42	90.43	90.43	-0.03%	17,168
Aug 20, 2026	90.33	90.47	90.33	90.46	90.46	0.11%	41,139
Aug 19, 2026	90.56	90.56	90.36	90.36	90.36	-0.06%	26,913
Aug 18, 2026	90.53	90.53	90.38	90.42	90.42	-0.05%	56,366
Aug 17, 2026	90.50	90.50	90.35	90.46	90.46	-0.01%	42,525
Aug 14, 2026	90.37	90.49	90.36	90.47	90.47	0.07%	18,797
Aug 13, 2026	90.35	90.46	90.35	90.41	90.40	-0.02%	32,552
Aug 12, 2026	90.32	90.48	90.32	90.42	90.42	0.03%	40,459
Aug 11, 2026	90.47	90.49	90.37	90.39	90.39	-0.08%	19,086
Aug 10, 2026	90.44	90.48	90.37	90.46	90.46	0.03%	19,177
Aug 7, 2026	90.38	90.49	90.38	90.44	90.44	0.08%	15,452