C&A Modas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	14.16	14.16	13.46	13.51	13.05	-3.98%	20,457,400
Dec 9, 2025	13.92	14.20	13.30	14.07	13.60	-0.14%	18,868,600
Dec 8, 2025	14.44	14.50	13.82	14.09	13.62	-1.19%	21,011,900
Dec 5, 2025	15.00	15.58	14.10	14.26	13.78	-7.88%	32,229,600
Dec 4, 2025	17.13	17.41	15.48	15.48	14.96	-9.05%	73,559,900
Dec 3, 2025	17.33	17.48	16.80	17.02	16.45	-1.73%	4,807,100
Dec 2, 2025	17.07	17.76	17.02	17.32	16.74	1.88%	5,046,300
Dec 1, 2025	17.77	17.94	16.92	17.00	16.43	-4.28%	4,945,300
Nov 28, 2025	18.66	18.74	17.65	17.76	17.16	-5.03%	4,474,800
Nov 27, 2025	18.40	18.73	18.40	18.70	18.07	1.08%	1,618,600
Nov 26, 2025	18.17	18.65	18.08	18.50	17.88	1.43%	4,617,100
Nov 25, 2025	17.70	18.32	17.61	18.24	17.63	3.64%	3,286,900
Nov 24, 2025	17.06	17.70	17.06	17.60	17.01	2.92%	2,481,000
Nov 21, 2025	16.83	17.28	16.61	17.10	16.52	1.00%	2,958,300
Nov 19, 2025	17.13	17.27	16.93	16.93	16.36	-1.28%	1,945,800
Nov 18, 2025	16.83	17.41	16.66	17.15	16.57	0.59%	1,994,100
Nov 17, 2025	17.40	17.52	16.98	17.05	16.48	-2.40%	1,969,600
Nov 14, 2025	16.96	17.95	16.95	17.47	16.88	2.22%	2,453,200
Nov 13, 2025	17.43	17.54	16.79	17.09	16.51	-2.18%	2,757,700
Nov 12, 2025	17.78	18.20	17.36	17.47	16.88	-3.27%	3,165,200
Nov 11, 2025	16.97	18.20	16.92	18.06	17.45	7.37%	6,131,000
Nov 10, 2025	16.69	16.97	16.41	16.82	16.25	1.45%	4,579,000
Nov 7, 2025	16.31	17.24	16.31	16.58	16.02	1.16%	6,667,100
Nov 6, 2025	17.30	17.46	16.39	16.39	15.84	-5.48%	5,587,300
Nov 5, 2025	16.40	17.56	15.98	17.34	16.76	8.51%	9,514,800
Nov 4, 2025	15.75	16.16	15.72	15.98	15.44	0.76%	3,508,300
Nov 3, 2025	16.30	16.45	15.76	15.86	15.33	-2.40%	3,997,300
Oct 31, 2025	16.61	16.77	15.99	16.25	15.70	-1.63%	4,490,700
Oct 30, 2025	16.45	16.87	16.34	16.52	15.96	-0.78%	2,651,900
Oct 29, 2025	16.41	16.72	16.40	16.65	16.09	2.02%	3,115,400
Oct 28, 2025	16.78	16.82	15.83	16.32	15.77	-3.32%	6,955,000
Oct 27, 2025	16.86	17.08	16.58	16.88	16.31	1.14%	1,728,200
Oct 24, 2025	16.90	17.07	16.56	16.69	16.13	-0.30%	1,934,300