Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.40	0.41	0.40	0.40	0.40	2.30%	121,049
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	-2.01%	1,000
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	246,715
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-	26,680
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	7,150
Aug 26, 2026	0.40	0.40	0.40	0.40	0.40	-	6,927
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	27,795
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	-	125,703
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-	3,200
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	-	2,410
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	100
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	0.76%	40
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	8,200
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	30,300
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-	2,350
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	11,800
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	14,129
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	-	13,800
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-	30,650
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	37,646
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	19,910
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-	4,450
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	-	400
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