C&A Modas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.58	9.75	9.27	9.30	-	-2.82%	5,973,500
Jul 20, 2026	9.78	9.89	9.55	9.57	9.57	-1.85%	4,591,200
Jul 17, 2026	9.94	9.98	9.59	9.75	9.75	-2.30%	8,321,500
Jul 16, 2026	10.30	10.31	9.85	9.98	9.98	-3.48%	7,901,300
Jul 15, 2026	10.48	10.49	10.18	10.34	10.34	-1.34%	5,602,800
Jul 14, 2026	10.37	10.53	10.13	10.48	10.48	1.85%	4,005,100
Jul 13, 2026	10.65	10.65	10.22	10.29	10.29	-3.65%	4,279,000
Jul 10, 2026	10.76	10.95	10.58	10.68	10.68	3.49%	5,364,200
Jul 9, 2026	10.16	10.37	10.10	10.32	10.32	1.88%	2,891,700
Jul 8, 2026	10.14	10.17	9.98	10.13	10.13	-0.88%	5,213,900
Jul 7, 2026	10.71	10.80	10.10	10.22	10.22	-4.13%	11,060,800
Jul 6, 2026	10.94	10.94	10.63	10.66	10.66	-3.00%	5,212,500
Jul 3, 2026	10.91	11.12	10.83	10.99	10.99	1.38%	2,756,700
Jul 2, 2026	10.87	11.24	10.80	10.84	10.84	0.74%	6,529,400
Jul 1, 2026	10.50	10.93	10.46	10.76	10.76	0.09%	5,309,900
Jun 30, 2026	10.88	10.96	10.55	10.75	10.75	-2.45%	7,596,200
Jun 29, 2026	11.07	11.12	10.83	11.02	11.02	-	4,271,600
Jun 26, 2026	10.71	11.17	10.54	11.02	11.02	2.99%	5,967,700
Jun 25, 2026	10.80	10.87	10.42	10.70	10.70	0.19%	7,247,700
Jun 24, 2026	9.74	10.68	9.71	10.68	10.68	8.87%	13,445,400
Jun 23, 2026	9.69	9.88	9.56	9.81	9.81	0.20%	6,326,400
Jun 22, 2026	9.94	10.25	9.79	9.79	9.79	-1.21%	6,671,900
Jun 19, 2026	9.70	9.97	9.54	9.91	9.91	2.06%	7,900,800
Jun 18, 2026	10.15	10.32	9.71	9.71	9.71	-3.77%	11,218,600
Jun 17, 2026	10.41	10.50	10.02	10.09	10.09	-2.13%	6,697,900
Jun 16, 2026	10.69	10.74	10.21	10.31	10.31	-4.54%	10,375,100
Jun 15, 2026	11.30	11.48	10.61	10.80	10.80	-1.46%	10,007,600
Jun 12, 2026	11.00	11.29	10.81	10.96	10.96	-2.32%	7,479,100
Jun 11, 2026	10.98	11.27	10.61	11.22	11.22	2.37%	8,540,000
Jun 10, 2026	11.10	11.14	10.72	10.96	10.96	-2.06%	7,016,100
Jun 9, 2026	11.39	11.63	11.10	11.19	11.19	-0.36%	4,899,200
Jun 8, 2026	11.32	11.39	11.05	11.23	11.23	-1.23%	6,331,100
Jun 5, 2026	10.82	11.52	10.80	11.37	11.37	3.84%	10,481,500
Jun 3, 2026	11.18	11.19	10.72	10.95	10.95	-4.45%	8,516,500
Jun 2, 2026	11.40	11.59	11.30	11.46	11.46	1.15%	3,313,300
Jun 1, 2026	11.70	11.77	11.30	11.33	11.33	-2.16%	4,630,100
May 29, 2026	11.45	11.58	11.20	11.58	11.58	1.22%	5,711,500
May 28, 2026	11.48	11.65	11.21	11.44	11.44	0.53%	5,665,000
May 27, 2026	11.66	11.72	11.31	11.38	11.38	0.09%	5,341,000
May 26, 2026	11.80	11.85	11.27	11.37	11.37	-4.77%	8,802,400
May 25, 2026	11.39	11.98	11.30	11.94	11.94	6.70%	8,581,100
May 22, 2026	11.14	11.51	11.06	11.19	11.19	0.18%	9,341,800
May 21, 2026	11.11	11.33	10.81	11.17	11.17	0.18%	5,713,400
May 20, 2026	10.66	11.30	10.66	11.15	11.15	5.79%	9,508,500
May 19, 2026	10.80	10.99	10.48	10.54	10.54	-4.70%	5,481,100
May 18, 2026	11.02	11.23	10.87	11.06	11.06	0.64%	5,812,600
May 15, 2026	10.65	11.07	10.64	10.99	10.99	-0.54%	8,231,900
May 14, 2026	10.58	11.13	10.58	11.05	11.05	5.84%	8,626,900
May 13, 2026	10.78	11.18	10.28	10.44	10.44	-4.83%	17,530,500
May 12, 2026	11.19	11.36	10.85	10.97	10.97	-2.83%	7,212,700