Cambuci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.76	10.11	9.76	10.00	10.00	1.11%	25,600
May 25, 2026	10.00	10.00	9.80	9.89	9.89	0.92%	3,100
May 22, 2026	10.18	10.25	9.80	9.80	9.80	-5.68%	7,200
May 21, 2026	9.69	10.39	9.61	10.39	10.39	7.22%	25,400
May 20, 2026	9.52	9.80	9.50	9.69	9.69	1.68%	8,300
May 19, 2026	9.70	9.72	9.53	9.53	9.53	-1.65%	5,000
May 18, 2026	9.70	9.80	9.41	9.69	9.69	0.31%	33,700
May 15, 2026	9.85	9.89	9.62	9.66	9.66	-0.97%	5,900
May 14, 2026	10.10	10.24	10.00	10.10	9.76	1.20%	26,800
May 13, 2026	10.02	10.10	9.93	9.98	9.64	-0.40%	23,000
May 12, 2026	10.09	10.15	10.00	10.02	9.68	-1.18%	14,100
May 11, 2026	10.17	10.26	9.90	10.14	9.79	-	27,700
May 8, 2026	9.93	10.18	9.90	10.14	9.79	3.15%	42,000
May 7, 2026	10.46	10.50	9.82	9.83	9.49	-6.29%	133,000
May 6, 2026	10.04	10.49	9.95	10.49	10.13	5.43%	15,300
May 5, 2026	9.91	10.02	9.80	9.95	9.61	1.12%	21,900
May 4, 2026	9.79	9.95	9.66	9.84	9.50	1.44%	6,300
Apr 30, 2026	9.70	9.90	9.70	9.70	9.37	-1.02%	14,600
Apr 29, 2026	9.78	9.80	9.69	9.80	9.47	1.03%	15,000
Apr 28, 2026	9.69	10.00	9.59	9.70	9.37	2.11%	19,900
Apr 27, 2026	9.90	9.98	9.50	9.50	9.18	-4.04%	31,000
Apr 24, 2026	9.93	10.17	9.83	9.90	9.56	-0.80%	28,200
Apr 23, 2026	9.93	10.16	9.93	9.98	9.64	2.46%	65,600
Apr 22, 2026	9.78	10.05	9.42	9.74	9.41	-0.71%	41,800
Apr 20, 2026	10.02	10.02	9.78	9.81	9.47	-3.06%	13,300
Apr 17, 2026	10.05	10.12	9.97	10.12	9.77	0.50%	5,800
Apr 16, 2026	10.05	10.07	9.95	10.07	9.73	0.20%	20,000
Apr 15, 2026	9.94	10.05	9.85	10.05	9.71	0.50%	22,100
Apr 14, 2026	9.88	10.08	9.88	10.00	9.66	-0.99%	20,500
Apr 13, 2026	9.77	10.10	9.77	10.10	9.76	2.54%	37,000
Apr 10, 2026	9.68	9.89	9.68	9.85	9.51	1.23%	16,500
Apr 9, 2026	9.62	9.80	9.62	9.73	9.40	-0.51%	12,100
Apr 8, 2026	9.70	9.78	9.62	9.78	9.45	1.87%	5,600
Apr 7, 2026	9.75	9.75	9.50	9.60	9.27	-0.93%	13,400
Apr 6, 2026	9.65	9.81	9.52	9.69	9.36	0.41%	16,300
Apr 2, 2026	9.76	9.76	9.53	9.65	9.32	-0.52%	5,800
Apr 1, 2026	9.65	9.79	9.65	9.70	9.37	0.52%	62,600
Mar 31, 2026	9.75	9.78	9.50	9.65	9.32	-1.03%	35,200
Mar 30, 2026	9.69	9.90	9.31	9.75	9.42	0.62%	31,900
Mar 27, 2026	9.66	9.69	9.54	9.69	9.36	0.31%	9,800
Mar 26, 2026	9.69	9.84	9.60	9.66	9.33	-0.41%	14,400
Mar 25, 2026	9.65	9.72	9.58	9.70	9.37	0.52%	38,100
Mar 24, 2026	9.74	9.78	9.45	9.65	9.32	-0.72%	52,300
Mar 23, 2026	9.24	9.75	9.24	9.72	9.39	5.31%	18,500
Mar 20, 2026	9.60	9.69	9.17	9.23	8.91	-1.91%	27,500
Mar 19, 2026	9.51	9.77	9.30	9.41	9.09	-2.76%	29,800
Mar 18, 2026	9.68	9.84	9.59	9.82	9.35	2.08%	47,700
Mar 17, 2026	9.43	9.69	9.43	9.62	9.16	2.23%	108,600
Mar 16, 2026	9.33	9.54	9.31	9.41	8.96	1.73%	101,300
Mar 13, 2026	9.40	9.54	9.25	9.25	8.80	-1.18%	7,400