Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	4.44%	5,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	1,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.38	0.39	0.38	0.39	0.39	6.27%	402
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	3.97%	6,205
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-3.02%	8,215
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	6,910
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-4.69%	5,000
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 17, 2026	0.39	0.39	0.37	0.38	0.38	-1.03%	5,350
Mar 16, 2026	0.37	0.39	0.37	0.39	0.39	4.58%	12,275
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-3.39%	2,823
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	3.78%	17,989
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	-	3,861
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-4.88%	5,154
Mar 6, 2026	0.38	0.39	0.37	0.39	0.39	-1.02%	37,957
Mar 5, 2026	0.37	0.39	0.35	0.39	0.39	11.65%	13,600
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-2.22%	250
Mar 3, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	37,954
Mar 2, 2026	0.38	0.39	0.36	0.39	0.39	8.03%	25,696
Feb 27, 2026	0.42	0.44	0.36	0.36	0.36	-13.84%	136,500
Feb 26, 2026	0.42	0.44	0.41	0.42	0.42	4.49%	15,919
Feb 25, 2026	0.40	0.43	0.40	0.40	0.40	-1.96%	34,060
Feb 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.92%	4,590
Feb 23, 2026	0.41	0.42	0.40	0.42	0.42	1.21%	18,369
Feb 20, 2026	0.40	0.41	0.40	0.41	0.41	3.00%	27,128
Feb 19, 2026	0.41	0.41	0.39	0.40	0.40	0.76%	13,564
Feb 18, 2026	0.39	0.41	0.39	0.40	0.40	2.58%	31,699
Feb 17, 2026	0.38	0.39	0.38	0.39	0.39	2.11%	15,000
Feb 16, 2026	0.39	0.39	0.38	0.38	0.38	-	10,593
Feb 13, 2026	0.39	0.40	0.38	0.38	0.38	-7.56%	50,500
Feb 12, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 11, 2026	0.38	0.41	0.38	0.41	0.41	8.75%	6,800
Feb 10, 2026	0.38	0.38	0.37	0.38	0.38	-5.75%	89,345
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	3.36%	7,284
Feb 6, 2026	0.41	0.41	0.38	0.39	0.39	-6.75%	13,202
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	1,400
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	-6.74%	1,712
Feb 3, 2026	0.43	0.45	0.42	0.45	0.45	-	11,430
Feb 2, 2026	0.43	0.45	0.43	0.45	0.45	-0.45%	28,909
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 29, 2026	0.43	0.45	0.43	0.45	0.45	3.47%	1,059
Jan 28, 2026	0.45	0.45	0.43	0.43	0.43	-3.36%	12,352
Jan 27, 2026	0.45	0.45	0.43	0.45	0.45	-	10,123
Jan 26, 2026	0.43	0.45	0.40	0.45	0.45	2.76%	27,727
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	2.59%	20