Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.39	0.40	0.38	0.40	0.40	3.09%	70,803
Oct 9, 2025	0.39	0.40	0.39	0.39	0.39	-2.02%	61,702
Oct 8, 2025	0.41	0.41	0.39	0.40	0.40	-3.88%	36,533
Oct 7, 2025	0.42	0.42	0.39	0.41	0.41	0.49%	21,107
Oct 6, 2025	0.40	0.41	0.40	0.41	0.41	-1.44%	44,090
Oct 3, 2025	0.41	0.42	0.40	0.42	0.42	1.46%	81,962
Oct 2, 2025	0.42	0.43	0.40	0.41	0.41	-4.21%	98,179
Oct 1, 2025	0.43	0.45	0.42	0.43	0.43	-3.39%	150,917
Sep 30, 2025	0.47	0.49	0.43	0.44	0.44	-2.21%	361,973
Sep 29, 2025	0.42	0.47	0.40	0.45	0.45	15.86%	518,692
Sep 26, 2025	0.43	0.45	0.39	0.39	0.39	-17.51%	405,788
Sep 25, 2025	0.58	0.58	0.47	0.47	0.47	-19.66%	543,055
Sep 24, 2025	0.53	0.59	0.50	0.59	0.59	20.41%	1,053,177
Sep 23, 2025	0.45	0.50	0.45	0.49	0.49	19.51%	482,005
Sep 22, 2025	0.38	0.41	0.37	0.41	0.41	9.92%	156,942
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