CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.80	17.91	17.15	17.68	-	-0.84%	941,700
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
Jun 9, 2026	30.08	33.20	30.08	31.80	31.80	5.79%	5,781,220
Jun 8, 2026	30.98	32.28	29.66	30.06	30.06	-4.81%	3,888,400
Jun 5, 2026	33.00	33.34	28.86	31.58	31.58	-3.25%	4,961,500
Jun 4, 2026	33.00	34.74	32.38	32.64	32.64	-1.09%	2,561,266
Jun 3, 2026	33.90	34.34	32.64	33.00	33.00	-2.65%	2,700,900
Jun 2, 2026	31.06	34.96	30.46	33.90	33.90	9.14%	10,066,130
Jun 1, 2026	26.50	31.48	26.50	31.06	31.06	15.38%	7,754,402
May 29, 2026	28.00	29.30	26.50	26.92	26.92	-4.27%	1,898,300
May 28, 2026	27.60	28.88	27.12	28.12	28.12	2.18%	3,074,016
May 27, 2026	28.56	29.28	27.40	27.52	27.52	-1.71%	2,249,290
May 26, 2026	29.80	29.96	27.20	28.00	28.00	-2.10%	5,207,920
May 22, 2026	24.98	29.00	23.60	28.60	28.60	18.38%	8,244,406
May 21, 2026	23.96	25.92	23.36	24.16	24.16	3.25%	3,445,264
May 20, 2026	23.58	23.90	23.06	23.40	23.40	-0.68%	985,060
May 19, 2026	22.60	24.34	22.50	23.56	23.56	2.79%	2,379,434
May 18, 2026	23.08	23.60	22.12	22.92	22.92	-1.21%	1,423,400
May 15, 2026	22.98	24.28	22.82	23.20	23.20	3.02%	2,931,282
May 14, 2026	22.66	22.74	21.48	22.52	22.52	1.08%	1,473,500
May 13, 2026	22.24	22.68	21.60	22.28	22.28	-0.36%	1,243,382
May 12, 2026	23.00	23.18	22.32	22.36	22.36	-2.78%	1,354,188
May 11, 2026	24.36	24.36	22.98	23.00	23.00	-3.85%	1,676,080
May 8, 2026	23.40	24.32	23.18	23.92	23.92	1.96%	909,500
May 7, 2026	23.20	23.74	23.20	23.46	23.46	2.00%	1,003,900
May 6, 2026	23.56	23.90	22.96	23.00	23.00	-2.38%	1,104,900
May 5, 2026	24.00	24.00	23.48	23.56	23.56	-1.51%	130,300
May 4, 2026	23.70	24.48	23.70	23.92	23.92	1.01%	232,100
Apr 30, 2026	24.50	24.50	23.44	23.68	23.68	-3.19%	1,155,400
Apr 29, 2026	24.56	24.88	24.20	24.46	24.46	-0.33%	682,100
Apr 28, 2026	25.56	25.96	24.50	24.54	24.54	-3.99%	1,151,700