Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-	7,495
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	-	115
Jul 24, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	86,043
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	50,650
Jul 22, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	10,855
Jul 21, 2026	0.39	0.40	0.39	0.40	0.40	0.77%	53,695
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	30,985
Jul 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	297,004
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Jul 15, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	26,500
Jul 14, 2026	0.40	0.42	0.39	0.40	0.40	16.47%	248,677
Jul 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	-	596
Jul 9, 2026	0.35	0.35	0.34	0.34	0.34	-5.03%	39,140
Jul 8, 2026	0.36	0.36	0.36	0.36	0.36	-2.98%	35,559
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 6, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	27,978
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	550
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-	1,145
Jul 1, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	2,637
Jun 30, 2026	0.36	0.36	0.36	0.36	0.36	-	800
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	250
Jun 26, 2026	0.36	0.36	0.36	0.36	0.36	-2.67%	5,500
Jun 25, 2026	0.38	0.38	0.37	0.37	0.37	-2.35%	5,000
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,600
Jun 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,784
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	1,911
Jun 19, 2026	0.41	0.42	0.40	0.40	0.40	-6.98%	14,069
Jun 18, 2026	0.47	0.47	0.40	0.43	0.43	-4.23%	60,616
Jun 17, 2026	0.38	0.45	0.38	0.45	0.45	21.68%	53,156
Jun 16, 2026	0.36	0.40	0.36	0.37	0.37	5.43%	74,393
Jun 15, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	15,378
Jun 12, 2026	0.32	0.34	0.32	0.34	0.34	3.66%	41,060
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 10, 2026	0.31	0.33	0.31	0.33	0.33	-	18,000
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	2.18%	13,624
Jun 8, 2026	0.31	0.32	0.31	0.32	0.32	7.00%	16,827
Jun 5, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	15,599
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	5,220
Jun 3, 2026	0.31	0.33	0.31	0.33	0.33	-0.61%	6,800
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 29, 2026	0.32	0.33	0.31	0.33	0.33	4.43%	7,365
May 28, 2026	0.33	0.33	0.32	0.32	0.32	-4.24%	3,500
May 27, 2026	0.32	0.33	0.32	0.33	0.33	1.85%	2,000
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.82%	900
May 25, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	500
May 22, 2026	0.33	0.33	0.33	0.33	0.33	-0.61%	4,444
May 21, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	3,083
May 20, 2026	0.34	0.34	0.32	0.33	0.33	-1.79%	35,696