CAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	90.56	90.56	90.50	90.56	90.56	-	29,936
May 12, 2026	90.53	90.60	90.51	90.56	90.56	0.01%	23,050
May 11, 2026	90.51	90.58	90.51	90.55	90.55	-0.02%	57,358
May 8, 2026	90.61	90.61	90.50	90.57	90.57	0.01%	28,441
May 7, 2026	90.48	90.58	90.47	90.57	90.57	0.01%	48,075
May 6, 2026	90.53	90.56	90.49	90.56	90.56	0.05%	80,134
May 5, 2026	90.52	90.59	90.50	90.52	90.52	-0.08%	100,354
May 4, 2026	90.49	90.63	90.49	90.59	90.59	-	47,640
May 1, 2026	90.58	90.59	90.56	90.59	90.59	0.01%	54,527
Apr 30, 2026	90.60	90.60	90.55	90.58	90.58	-0.03%	24,512
Apr 29, 2026	90.57	90.62	90.50	90.61	90.61	0.02%	14,705
Apr 28, 2026	90.54	90.60	90.31	90.59	90.59	0.03%	21,582
Apr 27, 2026	90.66	90.66	90.53	90.56	90.56	-0.01%	23,363
Apr 24, 2026	90.58	90.62	90.51	90.57	90.57	0.03%	27,673
Apr 23, 2026	90.57	90.62	90.51	90.54	90.54	-0.06%	25,982
Apr 22, 2026	90.60	90.60	90.51	90.59	90.59	-0.04%	23,856
Apr 21, 2026	90.55	90.64	90.55	90.63	90.63	0.10%	21,443
Apr 20, 2026	90.57	90.62	90.53	90.54	90.54	-0.01%	45,350
Apr 17, 2026	90.57	90.57	90.51	90.55	90.55	0.03%	46,122
Apr 16, 2026	90.60	90.60	90.52	90.52	90.52	-0.03%	32,628
Apr 15, 2026	90.59	90.59	90.51	90.55	90.55	0.02%	216,882
Apr 14, 2026	90.60	90.60	90.51	90.53	90.53	-0.08%	48,068
Apr 13, 2026	90.66	90.75	90.60	90.60	90.60	-0.04%	41,073
Apr 10, 2026	90.52	90.68	90.52	90.64	90.64	0.02%	43,801
Apr 9, 2026	90.68	90.71	90.58	90.62	90.62	-0.04%	83,580
Apr 8, 2026	90.62	90.76	90.58	90.66	90.66	-0.11%	101,939
Apr 7, 2026	90.74	90.91	90.74	90.76	90.76	0.03%	63,913
Apr 6, 2026	90.74	90.82	90.73	90.73	90.73	-0.04%	34,721
Apr 2, 2026	90.70	90.87	90.70	90.77	90.77	0.14%	38,564
Apr 1, 2026	90.67	90.82	90.64	90.64	90.64	-0.13%	110,387
Mar 31, 2026	90.62	90.84	90.62	90.76	90.76	0.07%	28,555
Mar 30, 2026	90.81	90.81	90.67	90.70	90.70	-0.18%	72,952
Mar 27, 2026	90.79	90.86	90.68	90.86	90.86	0.34%	231,808
Mar 26, 2026	90.49	90.71	90.49	90.55	90.55	0.10%	24,982
Mar 25, 2026	90.48	90.58	90.46	90.46	90.46	-0.13%	15,987
Mar 24, 2026	90.54	90.63	90.54	90.58	90.58	-0.01%	35,973
Mar 23, 2026	90.62	90.64	90.50	90.59	90.59	-0.06%	39,720
Mar 20, 2026	90.59	90.68	90.49	90.65	90.65	0.06%	246,914
Mar 19, 2026	90.65	90.67	90.52	90.59	90.59	-0.01%	39,240
Mar 18, 2026	90.52	90.60	90.41	90.60	90.60	0.08%	84,214
Mar 17, 2026	90.40	90.55	90.40	90.52	90.52	-0.06%	144,846
Mar 16, 2026	90.56	90.57	90.42	90.57	90.57	-0.03%	116,227
Mar 13, 2026	90.55	90.64	90.50	90.60	90.60	0.04%	137,900
Mar 12, 2026	90.64	90.66	90.53	90.56	90.56	-0.08%	122,532
Mar 11, 2026	90.61	90.65	90.55	90.63	90.63	-0.01%	18,844
Mar 10, 2026	90.63	90.65	90.49	90.64	90.64	-0.02%	28,337
Mar 9, 2026	90.93	90.97	90.66	90.66	90.66	-0.23%	89,381