C&A Modas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	12.15	12.15	11.29	11.29	11.29	-7.69%	10,217,000
May 8, 2026	12.18	12.43	12.00	12.23	12.23	1.58%	7,487,400
May 7, 2026	12.35	12.50	11.86	12.04	12.04	-1.95%	8,131,400
May 6, 2026	11.94	13.03	11.86	12.28	12.28	7.06%	24,213,600
May 5, 2026	11.21	11.47	11.14	11.47	11.47	2.87%	7,592,100
May 4, 2026	11.23	11.46	11.09	11.15	11.15	-1.50%	6,775,900
Apr 30, 2026	11.17	11.39	11.10	11.32	11.32	3.28%	6,471,000
Apr 29, 2026	11.20	11.28	10.88	10.96	10.96	-3.44%	9,200,600
Apr 28, 2026	11.10	11.35	10.91	11.35	11.35	1.34%	5,994,600
Apr 27, 2026	11.59	11.66	11.12	11.20	11.20	-3.03%	8,487,200
Apr 24, 2026	11.78	11.81	11.41	11.55	11.55	-1.62%	8,608,100
Apr 23, 2026	12.46	12.52	11.70	11.74	11.74	-5.85%	9,776,900
Apr 22, 2026	12.97	12.97	12.39	12.47	12.47	-3.93%	5,143,800
Apr 20, 2026	13.25	13.26	12.88	12.98	12.98	-2.19%	5,091,600
Apr 17, 2026	13.47	13.80	13.27	13.27	13.27	1.69%	8,565,700
Apr 16, 2026	13.28	13.50	12.97	13.05	13.05	-1.14%	4,665,400