C&A Modas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.87	13.52	12.87	13.27	13.27	3.43%	10,325,600
Feb 25, 2026	12.95	13.45	12.33	12.83	12.83	1.42%	19,533,300
Feb 24, 2026	12.99	13.00	12.40	12.65	12.65	-1.79%	11,382,700
Feb 23, 2026	13.06	13.12	12.75	12.88	12.88	-1.53%	6,453,200
Feb 20, 2026	13.13	13.18	12.57	13.08	13.08	-1.58%	10,181,800
Feb 19, 2026	12.97	13.30	12.91	13.29	13.29	2.47%	7,223,900
Feb 18, 2026	13.00	13.17	12.85	12.97	12.97	0.86%	3,824,400
Feb 13, 2026	12.51	12.86	12.22	12.86	12.86	1.10%	7,892,400
Feb 12, 2026	12.91	13.02	12.57	12.72	12.72	-1.17%	4,966,600
Feb 11, 2026	12.81	13.22	12.76	12.87	12.87	2.14%	10,056,300
Feb 10, 2026	13.00	13.08	12.55	12.60	12.60	-3.23%	6,843,600
Feb 9, 2026	13.12	13.20	12.80	13.02	13.02	-0.15%	6,812,600
Feb 6, 2026	12.90	13.33	12.65	13.04	13.04	3.00%	15,928,400
Feb 5, 2026	12.55	13.04	12.53	12.66	12.66	1.52%	8,518,000
Feb 4, 2026	12.36	12.85	12.16	12.47	12.47	-0.24%	12,032,100
Feb 3, 2026	12.67	13.09	12.43	12.50	12.50	0.40%	14,155,600
Feb 2, 2026	12.00	12.50	11.94	12.45	12.45	4.36%	13,042,700
Jan 30, 2026	11.92	12.37	11.74	11.93	11.93	-0.75%	9,339,100
Jan 29, 2026	12.74	12.76	11.87	12.02	12.02	-3.84%	25,652,900
Jan 28, 2026	11.68	12.67	11.65	12.50	12.50	8.60%	19,404,700
Jan 27, 2026	11.49	11.69	11.34	11.51	11.51	2.22%	12,641,300
Jan 26, 2026	11.49	11.50	11.10	11.26	11.26	-0.97%	8,555,700
Jan 23, 2026	11.38	11.74	11.25	11.37	11.37	2.43%	15,091,400
Jan 22, 2026	11.01	11.53	10.86	11.10	11.10	1.93%	15,489,100
Jan 21, 2026	10.27	10.98	10.24	10.89	10.89	7.93%	21,039,200
Jan 20, 2026	9.65	10.28	9.53	10.09	10.09	4.34%	12,852,300
Jan 19, 2026	9.50	9.67	9.44	9.67	9.67	1.68%	5,747,300
Jan 16, 2026	9.96	10.02	9.44	9.51	9.51	-4.33%	13,856,800
Jan 15, 2026	10.56	10.56	9.94	9.94	9.94	-5.15%	11,628,900
Jan 14, 2026	10.40	10.73	10.37	10.48	10.48	2.04%	7,550,000
Jan 13, 2026	10.46	10.58	10.27	10.27	10.27	-2.28%	6,108,100
Jan 12, 2026	10.75	10.77	10.43	10.51	10.51	-2.59%	7,060,900
Jan 9, 2026	10.76	11.00	10.65	10.79	10.79	1.03%	11,276,000
Jan 8, 2026	10.46	10.69	10.35	10.68	10.68	2.10%	9,715,100
Jan 7, 2026	10.64	10.66	10.10	10.46	10.46	-2.15%	30,591,200
Jan 6, 2026	10.58	10.76	10.31	10.69	10.69	2.20%	21,458,900
Jan 5, 2026	12.42	12.84	10.34	10.46	10.46	-15.71%	31,666,100
Jan 2, 2026	12.83	12.91	12.41	12.41	12.41	-2.74%	7,608,600
Dec 30, 2025	12.57	12.95	12.57	12.76	12.76	2.57%	5,842,600
Dec 29, 2025	12.62	12.71	12.43	12.44	12.44	-1.97%	3,235,900
Dec 26, 2025	12.66	12.82	12.54	12.69	12.69	-3.57%	2,486,500
Dec 23, 2025	12.45	13.27	12.44	13.16	12.72	6.39%	9,315,300
Dec 22, 2025	12.82	12.84	12.36	12.37	11.95	-2.90%	5,628,800
Dec 19, 2025	12.97	13.12	12.74	12.74	12.31	-1.39%	8,847,100
Dec 18, 2025	12.95	12.98	12.68	12.92	12.48	0.23%	5,967,200
Dec 17, 2025	13.04	13.19	12.64	12.89	12.46	-2.13%	13,170,200
Dec 16, 2025	13.62	13.63	13.05	13.17	12.73	-4.91%	15,918,000
Dec 15, 2025	13.75	14.20	13.65	13.85	13.38	2.29%	15,494,600
Dec 12, 2025	13.59	13.93	13.41	13.54	13.08	0.30%	11,664,800
Dec 11, 2025	13.51	13.70	13.31	13.50	13.05	-0.07%	10,661,000