CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.73	13.88	13.54	13.65	13.65	1.11%	786,400
Aug 19, 2026	14.27	14.34	13.48	13.50	13.50	-6.44%	2,083,300
Aug 18, 2026	14.38	14.60	13.96	14.43	14.43	0.42%	1,321,800
Aug 17, 2026	14.38	14.67	14.35	14.37	14.37	-0.07%	697,300
Aug 14, 2026	14.40	14.49	14.22	14.38	14.38	-0.14%	1,033,300
Aug 13, 2026	15.20	15.26	14.20	14.40	14.40	-5.76%	2,864,600
Aug 12, 2026	15.67	15.67	15.07	15.28	15.28	-1.42%	877,200
Aug 11, 2026	16.00	16.29	15.39	15.50	15.50	-2.88%	962,300
Aug 10, 2026	15.70	16.44	15.69	15.96	15.96	2.57%	1,455,100
Aug 7, 2026	15.20	15.63	14.93	15.56	15.56	2.98%	908,800
Aug 6, 2026	15.41	15.73	15.05	15.11	15.11	-3.94%	1,283,050
Aug 5, 2026	15.55	16.15	15.50	15.73	15.73	2.28%	2,211,400
Aug 4, 2026	15.06	15.79	15.06	15.38	15.38	2.12%	1,624,800
Aug 3, 2026	14.86	15.13	14.71	15.06	15.06	1.55%	875,300
Jul 31, 2026	15.03	15.20	14.81	14.83	14.83	0.14%	1,384,300
Jul 30, 2026	15.57	15.97	14.76	14.81	14.81	-4.45%	2,234,250
Jul 29, 2026	15.01	15.57	14.87	15.50	15.50	4.10%	2,470,200
Jul 28, 2026	14.86	15.74	14.70	14.89	14.89	0.20%	2,428,810
Jul 27, 2026	14.68	15.29	14.10	14.86	14.86	2.48%	1,962,440
Jul 24, 2026	15.21	15.40	14.50	14.50	14.50	-6.21%	2,379,300
Jul 23, 2026	14.09	15.90	13.92	15.46	15.46	9.72%	6,370,200
Jul 22, 2026	14.59	14.92	13.99	14.09	14.09	-3.43%	2,542,700
Jul 21, 2026	14.70	14.75	14.13	14.59	14.59	-0.41%	2,191,300
Jul 20, 2026	14.55	14.79	14.20	14.65	14.65	-0.20%	3,201,400
Jul 17, 2026	15.89	15.89	14.64	14.68	14.68	-7.67%	2,891,400
Jul 16, 2026	15.36	16.26	15.00	15.90	15.90	3.58%	2,770,900
Jul 15, 2026	15.50	15.85	15.12	15.35	15.35	-0.45%	3,143,400
Jul 14, 2026	16.12	16.29	14.88	15.42	15.42	-4.52%	6,473,900
Jul 13, 2026	17.30	17.31	16.14	16.15	16.15	-5.00%	1,465,600
Jul 10, 2026	17.80	17.91	17.00	17.00	17.00	-4.66%	2,887,900
Jul 9, 2026	18.46	18.46	17.60	17.83	17.83	-1.76%	1,176,700
Jul 8, 2026	18.10	18.65	17.30	18.15	18.15	0.67%	2,408,160
Jul 7, 2026	17.57	18.29	17.00	18.03	18.03	2.91%	2,701,000
Jul 6, 2026	18.99	18.99	17.31	17.52	17.52	-6.61%	3,811,400
Jul 3, 2026	18.86	19.50	18.64	18.76	18.76	0.86%	3,395,142
Jul 2, 2026	19.87	20.30	18.56	18.60	18.60	-6.39%	4,700,900
Jun 30, 2026	20.36	20.52	19.85	19.87	19.87	-2.02%	2,792,804
Jun 29, 2026	21.00	21.10	19.70	20.28	20.28	-3.43%	3,274,800
Jun 26, 2026	22.18	22.22	19.68	21.00	21.00	-5.06%	6,002,431
Jun 25, 2026	24.90	24.90	21.82	22.12	22.12	-10.08%	3,108,946
Jun 24, 2026	23.72	24.80	23.00	24.60	24.60	5.76%	3,068,000
Jun 23, 2026	24.10	24.74	22.70	23.26	23.26	-5.45%	3,999,785
Jun 22, 2026	27.94	27.94	23.36	24.60	24.60	-11.95%	9,933,200
Jun 18, 2026	33.04	34.86	26.36	27.94	27.94	-16.15%	10,879,060
Jun 17, 2026	34.86	34.86	32.00	33.32	33.32	-3.42%	4,669,000
Jun 16, 2026	36.80	38.20	34.10	34.50	34.50	-5.74%	6,383,700
Jun 15, 2026	34.80	37.90	33.98	36.60	36.60	7.71%	7,388,502
Jun 12, 2026	35.30	38.06	33.30	33.98	33.98	-2.41%	10,302,210
Jun 11, 2026	29.88	35.22	28.50	34.82	34.82	16.69%	11,990,000
Jun 10, 2026	31.80	31.80	28.74	29.84	29.84	-6.16%	1,967,400