CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.22	27.22	25.26	25.90	-	2.29%	110,800
Mar 26, 2026	27.22	27.22	25.10	25.32	25.32	-7.05%	3,254,900
Mar 25, 2026	27.94	28.08	26.80	27.24	27.24	-0.95%	1,831,900
Mar 24, 2026	29.36	30.34	26.94	27.50	27.50	-6.34%	3,364,000
Mar 23, 2026	29.28	29.64	28.50	29.36	29.36	-2.00%	1,028,900
Mar 20, 2026	29.70	30.50	29.42	29.96	29.96	0.88%	648,600
Mar 19, 2026	30.30	30.68	29.50	29.70	29.70	-3.26%	1,391,500
Mar 18, 2026	30.60	31.30	30.12	30.70	30.70	0.92%	783,000
Mar 17, 2026	31.28	31.70	30.30	30.42	30.42	-2.75%	1,114,800
Mar 16, 2026	30.80	32.10	30.20	31.28	31.28	1.43%	1,082,800
Mar 13, 2026	32.90	32.90	30.70	30.84	30.84	-5.92%	1,479,600
Mar 12, 2026	32.80	32.82	31.72	32.78	32.78	0.24%	1,025,000
Mar 11, 2026	33.04	33.20	32.38	32.70	32.70	0.86%	755,700
Mar 10, 2026	32.80	33.48	32.34	32.42	32.42	0.56%	1,020,100
Mar 9, 2026	31.00	32.56	29.68	32.24	32.24	0.69%	1,763,300
Mar 6, 2026	31.24	33.12	31.24	32.02	32.02	1.91%	2,086,371
Mar 5, 2026	31.02	32.88	30.56	31.42	31.42	3.02%	1,882,900
Mar 4, 2026	31.60	31.60	29.64	30.50	30.50	-3.48%	2,414,900
Mar 3, 2026	34.60	35.46	31.50	31.60	31.60	-9.92%	3,357,745
Mar 2, 2026	34.50	38.20	34.50	35.08	35.08	-6.50%	2,680,440
Feb 27, 2026	38.60	38.94	37.18	37.52	37.52	-0.95%	2,310,819
Feb 26, 2026	36.96	39.20	36.30	37.88	37.88	4.01%	4,278,086
Feb 25, 2026	36.56	39.34	35.96	36.42	36.42	0.28%	5,357,700
Feb 24, 2026	35.12	37.56	35.12	36.32	36.32	6.01%	4,064,622
Feb 23, 2026	34.24	35.00	34.24	34.26	34.26	0.23%	239,800
Feb 20, 2026	34.82	34.82	33.98	34.18	34.18	-3.66%	274,200
Feb 16, 2026	36.66	36.66	34.94	35.48	35.48	-3.95%	413,680
Feb 13, 2026	36.96	38.48	36.56	36.94	36.94	-2.02%	3,009,700
Feb 12, 2026	35.30	38.00	34.92	37.70	37.70	7.96%	7,933,800
Feb 11, 2026	34.90	35.98	34.02	34.92	34.92	2.59%	3,905,200
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