Cambuci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	9.69	10.00	9.59	9.70	9.70	2.11%	19,900
Apr 27, 2026	9.90	9.98	9.50	9.50	9.50	-4.04%	33,900
Apr 24, 2026	9.93	10.17	9.83	9.90	9.90	-0.80%	28,200
Apr 23, 2026	9.93	10.16	9.93	9.98	9.98	2.46%	65,600
Apr 22, 2026	9.78	10.05	9.42	9.74	9.74	-0.71%	41,800
Apr 20, 2026	10.02	10.02	9.78	9.81	9.81	-3.06%	13,300
Apr 17, 2026	10.05	10.12	9.97	10.12	10.12	0.50%	5,800
Apr 16, 2026	10.05	10.07	9.95	10.07	10.07	0.20%	20,000
Apr 15, 2026	9.94	10.05	9.85	10.05	10.05	0.50%	22,100
Apr 14, 2026	9.88	10.08	9.88	10.00	10.00	-0.99%	20,500
Apr 13, 2026	9.77	10.10	9.77	10.10	10.10	2.54%	37,000
Apr 10, 2026	9.68	9.89	9.68	9.85	9.85	1.23%	16,500
Apr 9, 2026	9.62	9.80	9.62	9.73	9.73	-0.51%	12,200
Apr 8, 2026	9.70	9.78	9.62	9.78	9.78	1.87%	5,600
Apr 7, 2026	9.75	9.75	9.50	9.60	9.60	-0.93%	13,400
Apr 6, 2026	9.65	9.81	9.52	9.69	9.69	0.41%	16,300
Apr 2, 2026	9.76	9.76	9.53	9.65	9.65	-0.52%	5,800
Apr 1, 2026	9.65	9.79	9.65	9.70	9.70	0.52%	62,600
Mar 31, 2026	9.75	9.78	9.50	9.65	9.65	-1.03%	35,200
Mar 30, 2026	9.69	9.90	9.31	9.75	9.75	0.62%	31,900
Mar 27, 2026	9.66	9.69	9.54	9.69	9.69	0.31%	9,800
Mar 26, 2026	9.69	9.84	9.60	9.66	9.66	-0.41%	14,400
Mar 25, 2026	9.65	9.72	9.58	9.70	9.70	0.52%	38,100
Mar 24, 2026	9.74	9.78	9.45	9.65	9.65	-0.72%	52,300
Mar 23, 2026	9.24	9.75	9.24	9.72	9.72	5.31%	18,500
Mar 20, 2026	9.60	9.69	9.17	9.23	9.23	-1.91%	27,500
Mar 19, 2026	9.51	9.77	9.30	9.41	9.41	-4.18%	29,800
Mar 18, 2026	9.68	9.84	9.59	9.82	9.68	2.08%	47,700
Mar 17, 2026	9.43	9.69	9.43	9.62	9.48	2.23%	108,600
Mar 16, 2026	9.33	9.54	9.31	9.41	9.27	1.73%	101,300
Mar 13, 2026	9.40	9.54	9.25	9.25	9.12	-1.18%	7,400
Mar 12, 2026	9.59	9.78	9.36	9.36	9.22	-1.16%	11,700
Mar 11, 2026	9.53	9.69	9.47	9.47	9.33	-0.84%	22,000
Mar 10, 2026	9.37	9.56	9.37	9.55	9.41	-0.10%	6,200
Mar 9, 2026	9.37	9.56	9.28	9.56	9.42	1.59%	20,300
Mar 6, 2026	9.42	9.55	9.41	9.41	9.27	-1.26%	21,400
Mar 5, 2026	9.41	9.80	9.36	9.53	9.39	1.06%	26,600
Mar 4, 2026	9.40	9.52	9.30	9.43	9.29	1.07%	5,800
Mar 3, 2026	9.46	9.49	9.23	9.33	9.19	-2.00%	28,700
Mar 2, 2026	9.40	9.54	9.39	9.52	9.38	1.17%	23,300
Feb 27, 2026	9.50	9.60	9.41	9.41	9.27	-0.42%	24,300
Feb 26, 2026	9.57	9.68	9.45	9.45	9.31	-1.56%	21,600
Feb 25, 2026	9.74	9.74	9.49	9.60	9.46	-1.54%	33,100
Feb 24, 2026	9.40	9.75	9.40	9.75	9.61	2.96%	24,100
Feb 23, 2026	9.51	9.60	9.38	9.47	9.33	-0.32%	62,700
Feb 20, 2026	9.57	9.58	9.49	9.50	9.36	-1.04%	38,100
Feb 19, 2026	9.57	9.60	9.48	9.60	9.46	0.31%	9,700
Feb 18, 2026	9.42	9.57	9.40	9.57	9.43	0.74%	17,200
Feb 13, 2026	9.57	9.57	9.40	9.50	9.36	-0.52%	11,600
Feb 12, 2026	9.43	9.68	9.43	9.55	9.41	1.92%	17,900