Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.31	0.30	0.31	0.31	-0.32%	14,500
Jul 31, 2025	0.32	0.32	0.31	0.31	0.31	1.30%	4,655
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.76%	9,560
Jul 29, 2025	0.31	0.32	0.31	0.32	0.32	1.92%	7,011
Jul 28, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	8,600
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-	2,300
Jul 24, 2025	0.33	0.33	0.31	0.31	0.31	-0.95%	18,882
Jul 23, 2025	0.32	0.33	0.31	0.32	0.32	-0.94%	8,700
Jul 22, 2025	0.32	0.32	0.31	0.32	0.32	1.27%	10,500
Jul 21, 2025	0.33	0.33	0.32	0.32	0.32	-3.07%	17,043
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	5,490
Jul 17, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	11,500
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	2,909
Jul 15, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	4,180
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-	25
Jul 11, 2025	0.33	0.33	0.32	0.32	0.32	-0.93%	9,441
Jul 10, 2025	0.33	0.34	0.32	0.32	0.32	-2.12%	14,215
Jul 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.37%	24,972
Jul 8, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	36,945
Jul 7, 2025	0.32	0.35	0.32	0.34	0.34	6.25%	33,306
Jul 4, 2025	0.32	0.33	0.32	0.32	0.32	-2.74%	15,075
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	1.86%	1,228
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	2.54%	14,913
Jul 1, 2025	0.33	0.33	0.32	0.32	0.32	0.64%	7,077
Jun 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.88%	11,500
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	-	9,350
Jun 26, 2025	0.32	0.32	0.32	0.32	0.32	4.25%	1,299
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 24, 2025	0.33	0.33	0.30	0.31	0.31	-3.77%	46,923
Jun 23, 2025	0.33	0.33	0.31	0.32	0.32	1.27%	33,701
Jun 20, 2025	0.29	0.32	0.29	0.31	0.31	11.74%	35,070
Jun 19, 2025	0.29	0.29	0.28	0.28	0.28	-4.75%	4,500
Jun 18, 2025	0.32	0.32	0.29	0.30	0.30	-7.52%	46,542
Jun 17, 2025	0.32	0.33	0.32	0.32	0.32	-	11,408
Jun 16, 2025	0.33	0.34	0.32	0.32	0.32	-6.45%	26,048
Jun 13, 2025	0.35	0.35	0.33	0.34	0.34	-3.67%	16,204
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	1.72%	5,850
Jun 11, 2025	0.34	0.35	0.33	0.35	0.35	2.35%	10,297
Jun 10, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	26,085
Jun 9, 2025	0.35	0.36	0.33	0.35	0.35	-0.28%	93,579
Jun 6, 2025	0.34	0.35	0.34	0.35	0.35	1.15%	31,185
Jun 5, 2025	0.33	0.35	0.33	0.35	0.35	2.36%	34,050
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	150
Jun 3, 2025	0.35	0.35	0.33	0.34	0.34	-1.71%	25,759
Jun 2, 2025	0.33	0.35	0.32	0.35	0.35	2.94%	25,454
May 30, 2025	0.36	0.36	0.32	0.34	0.34	-6.59%	89,133
May 29, 2025	0.40	0.40	0.35	0.36	0.36	-5.21%	200,248
May 28, 2025	0.35	0.38	0.33	0.38	0.38	21.90%	421,018
May 27, 2025	0.28	0.32	0.28	0.32	0.32	13.72%	105,301
May 26, 2025	0.29	0.29	0.27	0.28	0.28	-2.46%	7,700