Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	2.59%	20
Jan 22, 2026	0.41	0.43	0.41	0.42	0.42	-0.93%	12,402
Jan 21, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	8,193
Jan 20, 2026	0.42	0.43	0.41	0.43	0.43	2.14%	5,978
Jan 19, 2026	0.43	0.44	0.42	0.42	0.42	-1.64%	23,688
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Jan 15, 2026	0.43	0.45	0.43	0.43	0.43	-	32,921
Jan 14, 2026	0.44	0.47	0.43	0.43	0.43	-0.23%	2,550
Jan 13, 2026	0.45	0.45	0.43	0.43	0.43	0.47%	14,146
Jan 12, 2026	0.43	0.44	0.43	0.43	0.43	-4.47%	15,732
Jan 9, 2026	0.43	0.45	0.43	0.45	0.45	0.68%	4,623
Jan 8, 2026	0.43	0.46	0.43	0.44	0.44	-	76,162
Jan 7, 2026	0.45	0.48	0.43	0.44	0.44	-	180,004
Jan 6, 2026	0.43	0.45	0.43	0.44	0.44	0.91%	33,509
Jan 5, 2026	0.48	0.50	0.43	0.44	0.44	-3.08%	255,012
Jan 2, 2026	0.47	0.51	0.44	0.45	0.45	-2.58%	312,332
Dec 30, 2025	0.44	0.48	0.43	0.47	0.47	8.12%	118,462
Dec 29, 2025	0.47	0.48	0.41	0.43	0.43	-10.02%	84,422
Dec 23, 2025	0.49	0.52	0.47	0.48	0.48	-4.20%	336,118
Dec 22, 2025	0.45	0.50	0.44	0.50	0.50	16.28%	402,304
Dec 19, 2025	0.34	0.43	0.34	0.43	0.43	24.28%	260,496
Dec 18, 2025	0.36	0.36	0.35	0.35	0.35	-3.35%	12,075
Dec 17, 2025	0.34	0.36	0.34	0.36	0.36	2.29%	104,291
Dec 16, 2025	0.37	0.39	0.34	0.35	0.35	-3.58%	427,829
Dec 15, 2025	0.38	0.40	0.35	0.36	0.36	-1.09%	397,037
Dec 12, 2025	0.31	0.37	0.30	0.37	0.37	20.33%	387,448
Dec 11, 2025	0.31	0.32	0.30	0.31	0.31	-4.39%	93,755
Dec 10, 2025	0.30	0.32	0.28	0.32	0.32	10.00%	181,229
Dec 9, 2025	0.30	0.31	0.29	0.29	0.29	-7.35%	66,281
Dec 8, 2025	0.31	0.33	0.29	0.31	0.31	2.96%	65,309
Dec 5, 2025	0.31	0.32	0.29	0.30	0.30	-0.98%	71,399
Dec 4, 2025	0.34	0.37	0.30	0.31	0.31	-11.01%	482,794
Dec 3, 2025	0.23	0.35	0.23	0.35	0.35	45.57%	500,074
Dec 2, 2025	0.24	0.24	0.24	0.24	0.24	0.42%	17,000
Dec 1, 2025	0.24	0.24	0.24	0.24	0.24	-1.67%	6,750
Nov 28, 2025	0.24	0.24	0.23	0.24	0.24	-	6,842
Nov 27, 2025	0.24	0.24	0.24	0.24	0.24	-	9,000
Nov 26, 2025	0.24	0.25	0.24	0.24	0.24	-1.64%	34,077
Nov 25, 2025	0.25	0.25	0.24	0.24	0.24	-	14,137
Nov 24, 2025	0.24	0.26	0.24	0.24	0.24	0.83%	77,738
Nov 21, 2025	0.24	0.24	0.23	0.24	0.24	-1.22%	89,878
Nov 20, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	24,520
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	-1.57%	28,001
Nov 18, 2025	0.26	0.26	0.25	0.25	0.25	-1.93%	17,402
Nov 17, 2025	0.27	0.27	0.25	0.26	0.26	1.17%	22,654
Nov 14, 2025	0.26	0.26	0.25	0.26	0.26	-3.03%	24,979
Nov 13, 2025	0.26	0.28	0.26	0.26	0.26	4.35%	117,814
Nov 12, 2025	0.25	0.26	0.24	0.25	0.25	-1.56%	71,689
Nov 11, 2025	0.26	0.27	0.26	0.26	0.26	0.78%	51,974
Nov 10, 2025	0.27	0.27	0.24	0.26	0.26	-5.56%	78,443