Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.37	0.37	0.36	0.37	0.37	1.36%	18,345
Sep 18, 2025	0.36	0.38	0.36	0.37	0.37	5.14%	44,896
Sep 17, 2025	0.37	0.38	0.35	0.35	0.35	-	5,712
Sep 16, 2025	0.36	0.38	0.35	0.35	0.35	-	31,965
Sep 15, 2025	0.34	0.37	0.34	0.35	0.35	-	164,276
Sep 12, 2025	0.34	0.36	0.34	0.35	0.35	4.48%	85,810
Sep 11, 2025	0.31	0.34	0.31	0.34	0.34	7.03%	86,990
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Sep 9, 2025	0.30	0.31	0.30	0.31	0.31	-0.63%	5,000
Sep 8, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	10,200
Sep 5, 2025	0.30	0.31	0.30	0.31	0.31	3.04%	8,000
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-2.95%	27,778
Sep 3, 2025	0.31	0.31	0.31	0.31	0.31	0.99%	903
Sep 2, 2025	0.31	0.31	0.30	0.30	0.30	-1.31%	2,500
Sep 1, 2025	0.31	0.32	0.31	0.31	0.31	-1.29%	39,465
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	1.97%	3,001
Aug 28, 2025	0.32	0.32	0.30	0.30	0.30	-4.10%	14,500
Aug 27, 2025	0.31	0.32	0.31	0.32	0.32	-2.46%	10,100
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	3.17%	14,285
Aug 25, 2025	0.31	0.33	0.31	0.32	0.32	-1.87%	22,100
Aug 22, 2025	0.32	0.32	0.31	0.32	0.32	0.31%	13,171
Aug 21, 2025	0.32	0.32	0.31	0.32	0.32	-1.84%	12,400
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	5.16%	5,300
Aug 19, 2025	0.32	0.32	0.31	0.31	0.31	-4.02%	6,592
Aug 18, 2025	0.31	0.33	0.31	0.32	0.32	4.19%	29,161
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	0.32%	8,000
Aug 13, 2025	0.30	0.31	0.30	0.31	0.31	1.31%	5,065
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-0.33%	10,191
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	0.33%	22,990
Aug 8, 2025	0.30	0.31	0.30	0.31	0.31	-0.65%	1,840
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-3.76%	1,400
Aug 5, 2025	0.32	0.32	0.31	0.32	0.32	-0.31%	36,195
Aug 4, 2025	0.30	0.32	0.30	0.32	0.32	3.23%	34,450
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