Capital Alliance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.10	13.20	12.90	13.20	13.20	0.76%	250,814
Sep 10, 2026	13.10	13.20	13.00	13.10	13.10	-	48,357
Sep 9, 2026	13.40	13.40	13.10	13.10	13.10	-1.50%	94,625
Sep 8, 2026	13.30	13.30	13.20	13.30	13.30	-	76,777
Sep 7, 2026	13.40	13.40	13.20	13.30	13.30	-	51,534
Sep 4, 2026	13.30	13.40	13.30	13.30	13.30	-	69,950
Sep 3, 2026	13.40	13.40	13.20	13.30	13.30	-0.75%	12,144
Sep 2, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	20,711
Sep 1, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	82,539
Aug 31, 2026	13.50	13.50	13.30	13.40	13.40	0.75%	127,840
Aug 28, 2026	13.40	13.50	13.20	13.30	13.30	-0.75%	90,927
Aug 25, 2026	13.60	13.60	13.30	13.40	13.40	-0.74%	87,048
Aug 24, 2026	13.50	13.50	13.20	13.50	13.50	-	209,592
Aug 21, 2026	13.70	13.70	13.30	13.50	13.50	1.50%	82,598
Aug 20, 2026	13.40	13.50	13.30	13.30	13.30	0.76%	43,191
Aug 19, 2026	13.10	13.40	12.90	13.20	13.20	0.76%	76,393
Aug 18, 2026	13.50	13.50	13.00	13.10	13.10	-2.96%	78,835
Aug 17, 2026	13.30	13.80	13.20	13.50	13.50	-	131,264
Aug 14, 2026	13.60	13.70	13.50	13.50	13.50	-0.74%	33,050
Aug 13, 2026	13.50	13.70	13.50	13.60	13.60	0.74%	41,505
Aug 12, 2026	13.70	13.70	13.50	13.50	13.50	-1.46%	23,856
Aug 11, 2026	13.60	13.70	13.60	13.70	13.70	0.74%	47,680
Aug 10, 2026	13.70	13.70	13.50	13.60	13.60	-0.73%	13,604
Aug 7, 2026	13.30	13.70	13.30	13.70	13.70	2.24%	19,889
Aug 6, 2026	13.50	13.50	13.20	13.40	13.40	1.52%	192,844
Aug 5, 2026	13.50	13.50	13.20	13.20	13.20	-0.75%	51,618
Aug 4, 2026	13.50	13.60	13.20	13.30	13.30	-0.75%	280,942
Aug 3, 2026	13.50	13.80	13.30	13.40	13.40	-0.74%	68,000
Jul 31, 2026	13.40	13.50	13.40	13.50	13.50	2.27%	29,209
Jul 30, 2026	13.40	13.50	13.20	13.20	13.20	-2.22%	121,223
Jul 28, 2026	13.50	13.50	13.30	13.50	13.50	0.75%	66,616
Jul 27, 2026	13.40	13.50	13.20	13.40	13.40	-	105,509
Jul 24, 2026	13.50	13.50	13.30	13.40	13.40	-	45,538
Jul 23, 2026	13.50	13.50	13.40	13.40	13.40	-	23,098
Jul 22, 2026	13.50	13.60	13.30	13.40	13.40	-	196,022
Jul 21, 2026	13.60	13.60	13.40	13.40	13.40	-1.47%	199,817
Jul 20, 2026	13.90	14.00	13.60	13.60	13.60	-1.45%	97,629
Jul 17, 2026	13.60	14.20	13.60	13.80	13.80	1.47%	37,218
Jul 16, 2026	13.80	13.80	13.60	13.60	13.60	0.74%	12,243
Jul 15, 2026	13.50	13.80	13.50	13.50	13.50	-0.74%	92,875
Jul 14, 2026	13.80	13.80	13.40	13.60	13.60	-1.45%	128,972
Jul 13, 2026	13.90	13.90	13.60	13.80	13.80	-	92,430
Jul 10, 2026	13.60	13.90	13.60	13.80	13.80	1.47%	51,633
Jul 9, 2026	13.70	13.80	13.60	13.60	13.60	-0.73%	70,027
Jul 8, 2026	14.00	14.00	13.70	13.70	13.70	-2.14%	92,646
Jul 7, 2026	13.90	14.00	13.80	14.00	14.00	0.72%	59,589
Jul 6, 2026	14.00	14.00	13.70	13.90	13.90	-0.71%	82,747
Jul 3, 2026	14.20	14.20	13.90	14.00	14.00	-	30,415
Jul 2, 2026	14.20	14.20	14.00	14.00	14.00	-	12,775
Jul 1, 2026	13.90	14.20	13.80	14.00	14.00	0.72%	25,333