Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.38	0.39	0.37	0.39	-	-2.04%	12,550
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
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