Compagnia dei Caraibi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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