CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	90.50	90.53	90.49	90.51	-	-0.02%	4,115
Sep 25, 2026	90.49	90.53	90.49	90.53	90.53	0.03%	819
Sep 24, 2026	90.50	90.50	90.44	90.50	90.50	-	1,574
Sep 23, 2026	90.38	90.50	90.38	90.50	90.50	0.04%	2,175
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
Aug 6, 2026	90.51	90.51	90.36	90.37	90.37	0.01%	38,795
Aug 5, 2026	90.48	90.49	90.36	90.36	90.36	-0.04%	50,038
Aug 4, 2026	90.71	90.71	90.39	90.40	90.40	-0.06%	33,165
Aug 3, 2026	90.53	90.53	90.41	90.45	90.45	-0.01%	55,866
Jul 31, 2026	90.62	90.80	90.44	90.46	90.46	-0.06%	379,840
Jul 30, 2026	90.42	90.59	90.42	90.51	90.51	-0.01%	58,719
Jul 29, 2026	90.45	90.59	90.45	90.52	90.52	0.01%	28,736
Jul 28, 2026	90.57	90.60	90.42	90.51	90.51	-0.06%	13,768
Jul 27, 2026	90.62	90.62	90.51	90.56	90.56	-0.01%	29,830
Jul 24, 2026	90.62	90.62	90.52	90.57	90.56	-0.06%	28,192
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