CAI Corp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.26	0.29	0.26	0.29	0.29	7.55%	1,320,000
Jul 16, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	1,210,000
Jul 15, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	1,240,000
Jul 14, 2026	0.26	0.27	0.26	0.27	0.27	-	150,000
Jul 13, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	750,000
Jul 10, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	120,000
Jul 9, 2026	0.28	0.29	0.28	0.28	0.28	-	340,000
Jul 8, 2026	0.27	0.28	0.27	0.28	0.28	-	670,000
Jul 7, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	670,000
Jul 6, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	830,000
Jul 3, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,080,000
Jul 2, 2026	0.30	0.30	0.26	0.27	0.27	-11.67%	2,070,000
Jun 30, 2026	0.27	0.31	0.27	0.30	0.30	13.21%	4,530,000
Jun 29, 2026	0.26	0.27	0.26	0.27	0.27	6.00%	1,350,000
Jun 26, 2026	0.26	0.27	0.25	0.25	0.25	-	1,375,000
Jun 25, 2026	0.27	0.27	0.23	0.25	0.25	-7.41%	2,530,000
Jun 24, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	730,000
Jun 23, 2026	0.30	0.30	0.26	0.28	0.28	-6.78%	3,300,000
Jun 22, 2026	0.29	0.30	0.28	0.30	0.30	-	790,000
Jun 18, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	1,210,000
Jun 17, 2026	0.31	0.31	0.30	0.31	0.31	-	640,000
Jun 16, 2026	0.30	0.31	0.30	0.31	0.31	-	20,000
Jun 15, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	180,000
Jun 12, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	680,000
Jun 11, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	1,170,000
Jun 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,162,774
Jun 9, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	1,440,000
Jun 8, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	660,000
Jun 5, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	3,480,000
Jun 4, 2026	0.32	0.32	0.31	0.32	0.32	-	1,100,000
Jun 3, 2026	0.33	0.34	0.32	0.32	0.32	-4.55%	1,710,000
Jun 2, 2026	0.33	0.34	0.33	0.33	0.33	4.76%	1,475,000
Jun 1, 2026	0.35	0.39	0.31	0.32	0.32	5.00%	8,160,000
May 29, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	1,345,000
May 28, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	420,000
May 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	2,070,000
May 26, 2026	0.32	0.32	0.30	0.31	0.31	-	2,460,000
May 22, 2026	0.33	0.35	0.31	0.31	0.31	-3.13%	4,030,000
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	570,000
May 20, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	870,000
May 19, 2026	0.33	0.35	0.32	0.34	0.34	3.08%	2,480,000
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-	510,000
May 15, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,750,000
May 14, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	920,000
May 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,320,000
May 12, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	5,635,000
May 11, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	2,310,000
May 8, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	1,170,000
May 7, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	1,835,000
May 6, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	1,250,000