CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	25.22	26.14	24.80	25.56	25.56	2.40%	1,026,200
Apr 24, 2026	25.78	26.04	24.88	24.96	24.96	-3.18%	1,111,600
Apr 23, 2026	27.24	27.24	25.62	25.78	25.78	-5.36%	1,266,931
Apr 22, 2026	28.16	28.16	26.62	27.24	27.24	-1.23%	871,520
Apr 21, 2026	27.28	27.70	26.44	27.58	27.58	1.85%	1,282,683
Apr 20, 2026	25.30	27.30	25.20	27.08	27.08	6.95%	2,557,756
Apr 17, 2026	25.88	25.88	25.20	25.32	25.32	-2.09%	1,501,642
Apr 16, 2026	25.60	26.22	25.58	25.86	25.86	0.31%	1,089,100
Apr 15, 2026	26.06	26.74	25.40	25.78	25.78	-0.08%	1,085,300
Apr 14, 2026	25.74	26.48	25.12	25.80	25.80	1.49%	1,787,912
Apr 13, 2026	25.98	26.06	25.04	25.42	25.42	-2.61%	1,234,579
Apr 10, 2026	26.90	27.40	26.02	26.10	26.10	-2.68%	1,119,150
Apr 9, 2026	27.44	27.44	26.60	26.82	26.82	-2.33%	762,534
Apr 8, 2026	26.82	28.04	26.82	27.46	27.46	4.81%	1,805,625
Apr 2, 2026	27.00	27.24	25.42	26.20	26.20	-2.96%	1,970,278
Apr 1, 2026	26.10	27.60	26.00	27.00	27.00	5.47%	2,802,900
Mar 31, 2026	25.50	26.48	24.50	25.60	25.60	0.71%	2,275,700
Mar 30, 2026	25.90	26.98	25.14	25.42	25.42	-4.72%	1,573,674
Mar 27, 2026	25.30	27.02	25.26	26.68	26.68	5.37%	1,452,700
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