Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.33	0.34	0.32	0.34	0.34	-0.59%	44,815
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-3.43%	20,680
May 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	17,000
May 14, 2026	0.34	0.36	0.34	0.36	0.36	0.85%	7,471
May 13, 2026	0.34	0.35	0.34	0.35	0.35	-0.28%	6,075
May 12, 2026	0.35	0.35	0.35	0.35	0.35	2.32%	7,111
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	50
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 7, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	4,444
May 6, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	6,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	1,000
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	7,174
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-3.01%	4,000
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 24, 2026	0.35	0.37	0.35	0.37	0.37	0.27%	4,800
Apr 23, 2026	0.35	0.36	0.35	0.36	0.36	10.98%	14,736
Apr 22, 2026	0.35	0.36	0.33	0.33	0.33	-8.12%	52,570
Apr 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 20, 2026	0.37	0.37	0.35	0.36	0.36	1.71%	19,836
Apr 17, 2026	0.35	0.37	0.35	0.35	0.35	0.29%	22,444
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	7,500
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-3.13%	3,645
Apr 13, 2026	0.35	0.35	0.34	0.35	0.35	-1.40%	19,100
Apr 10, 2026	0.34	0.37	0.34	0.36	0.36	2.30%	22,868
Apr 9, 2026	0.36	0.36	0.35	0.35	0.35	-2.79%	7,236
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 7, 2026	0.36	0.36	0.35	0.36	0.36	-4.79%	10,203
Apr 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 1, 2026	0.38	0.38	0.38	0.38	0.38	4.44%	5,000
Mar 31, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	1,000
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 26, 2026	0.38	0.39	0.38	0.39	0.39	6.27%	402
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	3.97%	6,205
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-3.02%	8,215
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	6,910
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-4.69%	5,000
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 17, 2026	0.39	0.39	0.37	0.38	0.38	-1.03%	5,350
Mar 16, 2026	0.37	0.39	0.37	0.39	0.39	4.58%	12,275
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-3.39%	2,823
Mar 12, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	3.78%	17,989
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	-	3,861
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-4.88%	5,154
Mar 6, 2026	0.38	0.39	0.37	0.39	0.39	-1.02%	37,957