C&A Modas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	13.08	13.25	12.70	13.20	13.20	-0.08%	8,250,700
Apr 14, 2026	13.49	13.74	13.00	13.21	13.21	-2.08%	6,842,600
Apr 13, 2026	13.35	13.70	13.11	13.49	13.49	-0.81%	9,022,200
Apr 10, 2026	13.42	13.83	13.22	13.60	13.60	2.33%	20,822,900
Apr 9, 2026	12.68	13.39	12.56	13.29	13.29	5.06%	9,113,900
Apr 8, 2026	12.70	12.88	12.50	12.65	12.65	7.02%	9,717,300
Apr 7, 2026	11.91	11.98	11.46	11.82	11.82	-1.17%	9,536,900
Apr 6, 2026	12.14	12.22	11.73	11.96	11.96	-0.66%	4,950,800
Apr 2, 2026	11.79	12.56	11.55	12.04	12.04	-1.39%	10,183,500
Apr 1, 2026	12.20	12.47	11.94	12.21	12.21	0.91%	10,843,700
Mar 31, 2026	11.78	12.18	11.66	12.10	12.10	5.40%	7,446,700
Mar 30, 2026	12.28	12.28	11.39	11.48	11.48	-4.33%	11,346,600
Mar 27, 2026	12.15	12.42	11.66	12.00	12.00	-1.48%	8,844,400
Mar 26, 2026	12.14	12.43	12.03	12.18	12.18	-1.85%	5,750,100
Mar 25, 2026	12.25	12.63	12.12	12.41	12.41	3.94%	8,859,900
Mar 24, 2026	11.76	12.08	11.52	11.94	11.94	0.34%	4,740,400
Mar 23, 2026	11.56	12.00	11.49	11.90	11.90	5.97%	6,272,600
Mar 20, 2026	11.27	11.33	11.00	11.23	11.23	-0.88%	6,366,400
Mar 19, 2026	10.97	11.59	10.75	11.33	11.33	0.35%	8,337,900
Mar 18, 2026	11.46	11.69	11.25	11.29	11.29	-2.76%	6,697,700
Mar 17, 2026	11.53	11.86	11.43	11.61	11.61	0.87%	8,042,100
Mar 16, 2026	11.51	11.72	11.20	11.51	11.51	3.51%	8,019,000
Mar 13, 2026	11.48	11.68	10.96	11.12	11.12	-1.85%	14,210,200
Mar 12, 2026	11.88	11.92	11.32	11.33	11.33	-6.44%	7,366,400
Mar 11, 2026	11.86	12.26	11.70	12.11	12.11	0.75%	6,721,700
Mar 10, 2026	11.52	12.41	11.27	12.02	12.02	5.90%	15,375,300
Mar 9, 2026	11.66	11.80	11.14	11.35	11.35	-3.81%	10,869,300
Mar 6, 2026	11.81	12.07	11.62	11.80	11.80	-0.92%	6,634,900