EPA:CACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.63	41.66	41.25	41.28	-	-0.33%	101,555
Sep 22, 2026	41.40	41.66	41.25	41.41	41.41	0.02%	101,407
Sep 21, 2026	41.26	41.44	41.20	41.40	41.40	0.98%	126,019
Sep 18, 2026	41.42	41.46	40.89	41.00	41.00	-1.37%	1,095,918
Sep 17, 2026	41.52	41.68	41.37	41.57	41.57	0.65%	135,848
Sep 16, 2026	41.16	41.36	41.03	41.30	41.30	0.63%	859,247
Sep 15, 2026	40.96	41.13	40.71	41.04	41.04	-0.28%	161,338
Sep 14, 2026	41.33	41.42	41.03	41.16	41.16	-0.83%	912,900
Sep 11, 2026	41.42	41.65	41.32	41.50	41.50	0.69%	33,300
Sep 10, 2026	41.49	41.59	41.20	41.22	41.22	-0.49%	140,307
Sep 9, 2026	41.90	41.97	41.31	41.42	41.42	-1.77%	111,969
Sep 8, 2026	41.98	42.18	41.88	42.17	42.17	0.23%	442,000
Sep 7, 2026	41.96	42.16	41.84	42.07	42.07	0.24%	24,709
Sep 4, 2026	41.92	42.06	41.85	41.97	41.97	-0.06%	45,711
Sep 3, 2026	41.98	42.01	41.77	42.00	42.00	0.07%	52,586
Sep 2, 2026	42.03	42.10	41.75	41.97	41.97	-0.27%	313,253
Sep 1, 2026	42.32	42.44	41.95	42.08	42.08	-0.39%	24,532
Aug 31, 2026	42.65	42.71	42.25	42.25	42.25	-0.82%	23,741
Aug 28, 2026	42.62	42.68	42.54	42.60	42.60	1.07%	36,597
Aug 27, 2026	42.84	42.88	42.11	42.15	42.15	-1.70%	28,048
Aug 26, 2026	42.98	43.10	42.88	42.88	42.88	0.23%	57,469
Aug 25, 2026	43.09	43.09	42.78	42.78	42.78	-0.14%	17,867
Aug 24, 2026	42.95	43.06	42.82	42.84	42.84	-0.38%	35,531
Aug 21, 2026	42.81	43.05	42.80	43.00	43.00	0.37%	14,513
Aug 20, 2026	43.12	43.14	42.80	42.84	42.84	-0.53%	8,438
Aug 19, 2026	43.22	43.38	43.07	43.07	43.07	-0.12%	14,688
Aug 18, 2026	43.44	43.48	43.12	43.12	43.12	-0.81%	16,947
Aug 17, 2026	43.78	43.80	43.47	43.47	43.47	-0.69%	19,459
Aug 14, 2026	43.82	43.90	43.73	43.77	43.77	-0.18%	7,955
Aug 13, 2026	44.07	44.13	43.83	43.85	43.85	-0.27%	29,542
Aug 12, 2026	44.17	44.19	43.88	43.97	43.97	-0.52%	13,611
Aug 11, 2026	44.27	44.35	44.09	44.20	44.20	-0.03%	21,759
Aug 10, 2026	44.19	44.26	44.07	44.22	44.22	0.08%	28,708
Aug 7, 2026	44.15	44.35	44.10	44.18	44.18	0.18%	52,747
Aug 6, 2026	44.24	44.32	44.10	44.10	44.10	0.36%	64,220
Aug 5, 2026	44.01	44.01	43.89	43.94	43.94	0.11%	30,123
Aug 4, 2026	43.91	43.93	43.60	43.89	43.89	0.49%	52,485
Aug 3, 2026	43.49	43.79	43.46	43.68	43.68	1.37%	35,048
Jul 31, 2026	43.10	43.46	43.05	43.09	43.09	0.22%	25,814
Jul 30, 2026	42.83	43.15	42.77	42.99	42.99	0.89%	21,739
Jul 29, 2026	43.04	43.09	42.49	42.61	42.61	-0.58%	10,883
Jul 28, 2026	42.87	42.90	42.58	42.86	42.86	0.59%	23,180
Jul 27, 2026	42.85	42.89	42.59	42.61	42.61	0.37%	32,849
Jul 24, 2026	42.02	42.46	42.02	42.46	42.46	1.01%	13,163
Jul 23, 2026	42.41	42.45	41.97	42.03	42.03	-1.74%	37,399
Jul 22, 2026	42.35	42.92	42.34	42.78	42.78	0.96%	21,801
Jul 21, 2026	42.35	42.43	42.08	42.37	42.37	0.24%	12,888
Jul 20, 2026	42.22	42.53	42.15	42.27	42.27	-0.05%	22,003
Jul 17, 2026	42.15	42.35	42.00	42.29	42.29	-0.34%	29,172
Jul 16, 2026	42.44	42.46	41.97	42.44	42.44	-0.09%	88,361