EPA:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	110.98	110.98	105.80	108.06	108.06	-2.65%	1,652
May 11, 2026	109.12	111.00	109.12	111.00	111.00	1.54%	2,045
May 8, 2026	109.32	109.60	109.32	109.32	109.32	0.02%	167
May 7, 2026	108.90	109.88	108.90	109.30	109.30	0.74%	649
May 6, 2026	109.50	110.00	107.96	108.50	108.50	-0.91%	2,305
May 5, 2026	112.00	112.46	108.60	109.50	109.50	-2.23%	1,068
May 4, 2026	111.66	112.20	111.56	112.00	112.00	2.10%	725
Apr 30, 2026	114.10	114.10	109.70	109.70	107.11	-3.87%	1,185
Apr 29, 2026	114.78	115.16	113.00	114.12	111.43	-0.58%	1,543
Apr 28, 2026	115.70	116.00	112.02	114.78	112.07	-1.05%	1,947
Apr 27, 2026	112.58	116.00	112.58	116.00	113.26	3.02%	1,132
Apr 24, 2026	112.40	112.60	112.20	112.60	109.94	0.18%	317
Apr 23, 2026	113.10	113.28	112.40	112.40	109.75	-0.62%	373
Apr 22, 2026	113.68	113.68	113.10	113.10	110.43	-0.53%	446
Apr 21, 2026	113.00	113.70	112.80	113.70	111.02	0.73%	586
Apr 20, 2026	109.90	113.02	109.70	112.88	110.21	2.52%	2,537
Apr 17, 2026	109.02	110.30	109.02	110.10	107.50	1.01%	671
Apr 16, 2026	108.98	109.00	108.72	109.00	106.43	-	359
Apr 15, 2026	108.60	109.00	108.60	109.00	106.43	0.35%	489
Apr 14, 2026	110.00	110.00	108.26	108.62	106.06	-1.25%	848
Apr 13, 2026	109.60	110.00	109.40	110.00	107.40	-0.45%	408
Apr 10, 2026	110.60	111.50	109.52	110.50	107.89	-0.09%	271
Apr 9, 2026	111.32	111.32	109.40	110.60	107.99	-0.65%	548
Apr 8, 2026	111.62	111.80	110.88	111.32	108.69	-0.25%	887
Apr 7, 2026	112.80	113.70	111.60	111.60	108.97	-1.26%	638
Apr 2, 2026	114.44	114.44	112.22	113.02	110.35	-1.24%	765
Apr 1, 2026	112.00	115.68	112.00	114.44	111.74	2.58%	1,847
Mar 31, 2026	110.50	111.56	110.40	111.56	108.93	0.96%	1,406
Mar 30, 2026	109.98	110.50	109.30	110.50	107.89	0.45%	1,120
Mar 27, 2026	109.60	110.00	108.38	110.00	107.40	0.53%	730
Mar 26, 2026	110.00	110.38	108.26	109.42	106.84	-0.92%	1,676
Mar 25, 2026	109.62	110.44	108.52	110.44	107.83	0.77%	2,261
Mar 24, 2026	111.30	111.80	109.60	109.60	107.01	-1.60%	1,432
Mar 23, 2026	111.52	113.00	111.20	111.38	108.75	-0.38%	1,361
Mar 20, 2026	113.02	113.02	111.80	111.80	109.16	-1.06%	726
Mar 19, 2026	114.98	114.98	113.00	113.00	110.33	-1.74%	936
Mar 18, 2026	115.00	115.10	114.02	115.00	112.28	0.81%	1,260
Mar 17, 2026	114.26	115.00	113.92	114.08	111.39	0.07%	3,318
Mar 16, 2026	111.68	114.00	111.40	114.00	111.31	0.97%	1,077
Mar 13, 2026	114.40	114.40	112.90	112.90	110.23	-1.50%	1,336
Mar 12, 2026	114.98	114.98	114.50	114.62	111.91	-0.33%	500
Mar 11, 2026	114.30	115.00	113.90	115.00	112.28	0.44%	1,001
Mar 10, 2026	113.20	115.40	113.20	114.50	111.80	1.78%	1,914
Mar 9, 2026	113.00	113.50	109.66	112.50	109.84	-2.17%	3,141
Mar 6, 2026	113.80	115.40	113.80	115.00	112.28	1.05%	2,363
Mar 5, 2026	113.00	115.60	113.00	113.80	111.11	0.16%	3,525
Mar 4, 2026	111.10	114.00	110.70	113.62	110.94	2.27%	5,504
Mar 3, 2026	118.62	118.62	111.10	111.10	108.48	-6.64%	6,493
Mar 2, 2026	119.40	119.50	117.80	119.00	116.19	-0.42%	1,833
Feb 27, 2026	117.74	119.50	117.40	119.50	116.68	1.49%	1,127