CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.52	34.74	33.94	34.04	34.04	0.89%	1,171,900
Feb 9, 2026	34.00	35.02	33.70	33.74	33.74	2.18%	1,763,200
Feb 6, 2026	32.50	34.20	32.12	33.02	33.02	0.43%	2,795,100
Feb 5, 2026	32.56	33.16	31.62	32.88	32.88	1.04%	808,000
Feb 4, 2026	33.28	33.28	31.64	32.54	32.54	-2.22%	1,756,600
Feb 3, 2026	33.82	33.92	33.06	33.28	33.28	0.73%	865,000
Feb 2, 2026	34.00	35.26	33.00	33.04	33.04	-6.30%	2,220,600
Jan 30, 2026	34.96	35.70	33.66	35.26	35.26	0.86%	1,646,700
Jan 29, 2026	35.60	37.96	34.78	34.96	34.96	-1.58%	4,106,900
Jan 28, 2026	34.96	35.88	33.50	35.52	35.52	-0.39%	4,087,800
Jan 27, 2026	35.82	35.90	34.58	35.66	35.66	-0.39%	1,884,100
Jan 26, 2026	36.84	37.40	34.72	35.80	35.80	-2.40%	6,023,400
Jan 23, 2026	33.92	37.54	33.92	36.68	36.68	10.22%	7,721,346
Jan 22, 2026	34.66	35.22	33.20	33.28	33.28	-4.75%	3,019,900
Jan 21, 2026	36.06	36.32	34.14	34.94	34.94	0.58%	3,622,300
Jan 20, 2026	35.60	37.84	34.42	34.74	34.74	-2.14%	6,386,612
Jan 19, 2026	37.10	38.00	35.50	35.50	35.50	-3.95%	8,614,776
Jan 16, 2026	33.50	37.78	32.64	36.96	36.96	10.92%	13,284,060
Jan 15, 2026	32.20	34.64	31.48	33.32	33.32	3.09%	4,211,300
Jan 14, 2026	31.88	33.28	31.46	32.32	32.32	2.34%	1,799,506
Jan 13, 2026	32.36	32.50	31.26	31.58	31.58	-1.37%	1,237,300
Jan 12, 2026	32.00	32.20	31.10	32.02	32.02	0.95%	1,241,072
Jan 9, 2026	31.88	32.36	31.20	31.72	31.72	-0.50%	1,230,944
Jan 8, 2026	32.26	33.20	31.56	31.88	31.88	-2.86%	1,555,200
Jan 7, 2026	31.18	33.96	29.88	32.82	32.82	6.35%	3,732,812
Jan 6, 2026	30.40	31.00	28.80	30.86	30.86	4.05%	1,712,404
Jan 5, 2026	29.06	30.48	28.48	29.66	29.66	-	1,883,700
Jan 2, 2026	30.30	30.30	27.50	29.66	29.66	-1.13%	710,918
Dec 31, 2025	30.70	32.10	28.66	30.00	30.00	-0.73%	2,632,772
Dec 30, 2025	29.98	30.78	27.76	30.22	30.22	1.48%	2,031,600
Dec 29, 2025	29.26	31.82	28.18	29.78	29.78	1.99%	3,912,136
Dec 24, 2025	29.72	32.48	29.14	29.20	29.20	-1.82%	5,264,085
Dec 23, 2025	30.50	31.42	29.66	29.74	29.74	-4.37%	785,400
Dec 22, 2025	30.50	32.88	30.02	31.10	31.10	1.83%	1,613,200
Dec 19, 2025	29.00	30.74	28.40	30.54	30.54	5.46%	3,335,600
Dec 18, 2025	33.00	33.00	28.88	28.96	28.96	-12.35%	6,227,400
Dec 17, 2025	32.80	34.48	32.46	33.04	33.04	0.73%	2,270,100
Dec 16, 2025	37.30	37.78	32.80	32.80	32.80	-11.35%	3,388,242
Dec 15, 2025	41.50	42.64	35.84	37.00	37.00	-10.71%	4,243,700
Dec 12, 2025	46.62	47.44	41.44	41.44	41.44	-11.11%	4,181,300
Dec 11, 2025	49.30	49.40	46.28	46.62	46.62	-3.36%	1,786,100
Dec 10, 2025	50.95	51.80	47.22	48.24	48.24	-5.32%	1,173,400
Dec 9, 2025	53.00	55.55	49.60	50.95	50.95	-2.58%	1,462,100
Dec 8, 2025	51.80	53.00	50.70	52.30	52.30	0.97%	2,922,200
Dec 5, 2025	50.05	52.20	49.70	51.80	51.80	4.23%	2,526,600
Dec 4, 2025	45.78	50.40	45.70	49.70	49.70	8.33%	1,881,700
Dec 3, 2025	48.50	48.50	45.56	45.88	45.88	-3.29%	395,200
Dec 2, 2025	48.18	49.90	47.18	47.44	47.44	-0.88%	1,510,600
Dec 1, 2025	46.02	48.30	45.26	47.86	47.86	6.03%	1,978,800
Nov 28, 2025	45.00	45.86	44.20	45.14	45.14	1.94%	1,012,000