EPA:CACC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	40.09	40.41	40.08	40.30	-	-0.67%	38,157
May 11, 2026	40.66	40.66	40.34	40.57	40.57	-0.26%	69,911
May 8, 2026	40.75	40.90	40.59	40.68	40.68	-1.01%	71,743
May 7, 2026	41.62	41.92	41.09	41.09	41.09	-1.27%	60,443
May 6, 2026	40.83	41.82	40.83	41.62	41.62	2.88%	136,599
May 5, 2026	39.94	40.46	39.94	40.46	40.46	1.53%	42,993
May 4, 2026	40.48	40.53	39.80	39.85	39.85	-1.58%	80,806
Apr 30, 2026	39.84	40.50	39.76	40.49	40.49	0.62%	74,877
Apr 29, 2026	40.42	40.45	40.08	40.24	40.24	-0.35%	105,468
Apr 28, 2026	40.37	40.69	40.30	40.38	40.38	-0.22%	2,070,570
Apr 27, 2026	40.62	40.79	40.35	40.47	40.47	-0.12%	20,925
Apr 24, 2026	40.68	40.88	40.30	40.52	40.52	-0.80%	23,838
Apr 23, 2026	40.60	40.92	40.44	40.84	40.84	0.84%	32,117
Apr 22, 2026	41.08	41.08	40.50	40.50	40.50	-1.04%	91,699
Apr 21, 2026	41.32	41.53	40.91	40.93	40.93	-1.00%	25,447
Apr 20, 2026	41.37	41.45	41.23	41.34	41.34	-1.14%	63,946
Apr 17, 2026	41.05	41.97	41.05	41.82	41.82	1.94%	57,817
Apr 16, 2026	41.16	41.36	41.02	41.02	41.02	-0.22%	70,173
Apr 15, 2026	41.13	41.19	40.99	41.11	41.11	-0.59%	165,629
Apr 14, 2026	41.00	41.38	40.98	41.36	41.36	1.14%	22,719
Apr 13, 2026	40.60	40.89	40.53	40.89	40.89	-0.32%	48,784
Apr 10, 2026	40.92	41.28	40.91	41.02	41.02	0.20%	28,947
Apr 9, 2026	40.95	40.95	40.62	40.94	40.94	-0.38%	65,801
Apr 8, 2026	41.04	41.21	40.68	41.10	41.10	4.69%	225,186
Apr 7, 2026	39.73	40.09	39.13	39.26	39.26	-0.63%	69,337
Apr 2, 2026	39.08	39.65	39.00	39.51	39.51	-0.28%	205,278
Apr 1, 2026	39.70	39.74	39.33	39.62	39.62	2.06%	107,545
Mar 31, 2026	38.57	38.95	38.46	38.82	38.82	0.64%	83,371
Mar 30, 2026	38.13	38.57	38.13	38.57	38.57	0.96%	43,103
Mar 27, 2026	38.53	38.53	38.08	38.21	38.21	-1.07%	161,421
Mar 26, 2026	38.72	38.84	38.45	38.62	38.62	-0.72%	93,963
Mar 25, 2026	38.92	39.08	38.63	38.90	38.90	1.37%	76,081
Mar 24, 2026	38.46	38.53	37.96	38.38	38.38	0.22%	49,414
Mar 23, 2026	37.43	39.00	37.19	38.29	38.29	0.67%	133,581
Mar 20, 2026	39.00	39.05	37.94	38.04	38.04	-1.69%	177,222
Mar 19, 2026	38.94	39.06	38.48	38.69	38.69	-1.98%	111,670
Mar 18, 2026	39.74	39.94	39.33	39.47	39.47	-0.18%	96,003
Mar 17, 2026	39.25	39.72	39.22	39.54	39.54	0.59%	89,038
Mar 16, 2026	39.21	39.46	38.90	39.31	39.31	0.36%	43,545
Mar 13, 2026	39.16	39.70	39.00	39.17	39.17	-1.01%	85,566
Mar 12, 2026	39.64	39.80	39.21	39.57	39.57	-0.59%	26,855
Mar 11, 2026	39.57	39.90	39.41	39.81	39.81	-0.30%	35,685
Mar 10, 2026	39.93	40.14	39.60	39.93	39.93	1.80%	134,109
Mar 9, 2026	38.68	39.25	38.45	39.22	39.22	-0.91%	92,872
Mar 6, 2026	39.88	40.09	39.17	39.58	39.58	-0.48%	72,612
Mar 5, 2026	40.18	40.65	39.71	39.77	39.77	-1.46%	62,690
Mar 4, 2026	40.18	40.59	39.99	40.36	40.36	0.70%	65,703
Mar 3, 2026	40.94	40.97	39.97	40.08	40.08	-3.38%	74,105
Mar 2, 2026	41.49	41.84	41.42	41.48	41.48	-2.22%	71,394
Feb 27, 2026	42.62	42.74	42.31	42.42	42.42	-0.48%	26,853