CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.61	9.92	9.30	9.85	9.85	2.50%	884,800
Oct 22, 2026	9.84	9.93	9.24	9.61	9.61	-2.39%	2,675,330
Oct 21, 2026	10.85	10.91	9.70	9.84	9.84	-6.82%	5,479,786
Oct 20, 2026	11.00	11.01	10.50	10.56	10.56	-4.00%	1,517,100
Oct 16, 2026	11.36	11.43	10.94	11.00	11.00	-0.99%	706,300
Oct 15, 2026	11.68	11.68	11.11	11.11	11.11	-5.37%	1,464,700
Oct 14, 2026	11.74	11.95	11.57	11.74	11.74	0.34%	1,059,300
Oct 13, 2026	11.88	12.10	11.62	11.70	11.70	-1.52%	403,100
Oct 12, 2026	12.04	12.45	11.81	11.88	11.88	-1.00%	1,099,000
Oct 9, 2026	11.79	12.13	11.72	12.00	12.00	1.61%	541,200
Oct 8, 2026	12.08	12.54	11.81	11.81	11.81	-6.71%	902,500
Oct 7, 2026	12.51	12.80	12.36	12.66	12.66	1.28%	221,498
Oct 6, 2026	12.00	12.68	11.99	12.50	12.50	5.31%	177,392
Oct 5, 2026	11.75	12.00	11.56	11.87	11.87	1.11%	111,900
Oct 2, 2026	11.71	11.88	11.52	11.74	11.74	-3.14%	170,700
Sep 30, 2026	11.74	12.21	11.73	12.12	12.12	3.15%	1,236,500
Sep 29, 2026	11.88	11.88	11.52	11.75	11.75	-1.01%	1,014,192
Sep 28, 2026	12.43	12.63	11.81	11.87	11.87	-1.74%	1,189,300
Sep 25, 2026	12.30	12.30	11.83	12.08	12.08	-1.23%	315,500
Sep 24, 2026	11.86	13.50	11.71	12.23	12.23	4.53%	8,623,700
Sep 23, 2026	12.19	12.84	11.68	11.70	11.70	-2.34%	2,496,500
Sep 22, 2026	12.85	12.90	11.96	11.98	11.98	-6.11%	2,520,200
Sep 21, 2026	13.09	13.60	12.76	12.76	12.76	-2.45%	1,949,700
Sep 18, 2026	13.73	13.96	12.84	13.08	13.08	-2.97%	4,383,300
Sep 17, 2026	12.52	14.52	12.52	13.48	13.48	5.23%	14,498,460
Sep 16, 2026	11.20	15.57	11.08	12.81	12.81	14.58%	23,661,684
Sep 15, 2026	11.40	11.49	10.82	11.18	11.18	-2.02%	2,620,900
Sep 14, 2026	11.84	11.97	11.40	11.41	11.41	-3.88%	1,302,400
Sep 11, 2026	12.36	12.68	11.85	11.87	11.87	-5.72%	1,940,755
Sep 10, 2026	13.14	13.27	12.46	12.59	12.59	-4.26%	1,819,900
Sep 9, 2026	13.20	13.46	13.10	13.15	13.15	-0.08%	710,400
Sep 8, 2026	13.60	13.60	13.12	13.16	13.16	-3.24%	1,126,400
Sep 7, 2026	13.88	13.88	13.46	13.60	13.60	-1.88%	827,300
Sep 4, 2026	14.06	14.29	13.80	13.86	13.86	1.84%	1,585,000
Sep 3, 2026	13.40	13.76	13.10	13.61	13.61	-0.07%	1,627,500
Sep 2, 2026	14.02	14.02	13.57	13.62	13.62	-3.20%	934,900
Sep 1, 2026	14.36	14.56	14.07	14.07	14.07	-1.61%	866,269
Aug 31, 2026	14.29	14.47	13.90	14.30	14.30	0.07%	1,339,900
Aug 28, 2026	14.00	14.48	13.95	14.29	14.29	2.07%	1,518,172
Aug 27, 2026	13.93	14.05	13.67	14.00	14.00	0.57%	684,500
Aug 26, 2026	13.87	14.11	13.83	13.92	13.92	1.02%	544,200
Aug 25, 2026	13.60	14.40	13.54	13.78	13.78	1.32%	1,811,100
Aug 24, 2026	13.84	13.88	13.43	13.60	13.60	-2.02%	589,700
Aug 21, 2026	13.70	13.89	13.60	13.88	13.88	1.68%	517,900
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