CaoCao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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