CAICA DIGITAL Inc. (MUN:RZC)
Germany · Delayed Price · Currency is EUR 0.5000
-0.0150 (-2.91%)
Last updated: Oct 6, 2025, 5:27 PM CET
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 6, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | - |
| Oct 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Oct 2, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Oct 1, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -7.83% | - |
| Sep 30, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 2.68% | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.88% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.53% | - |
| Sep 24, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 7.26% | - |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 22, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | -0.80% | - |
| Sep 19, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 5.93% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Sep 17, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -14.07% | - |
| Sep 16, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -11.76% | - |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Sep 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.77% | - |
| Sep 11, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 8.90% | - |
| Sep 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.58% | - |
| Sep 9, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.68% | - |
| Sep 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 11.19% | - |
| Sep 5, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.94% | - |
| Sep 4, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -5.88% | - |
| Sep 3, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -5.56% | - |
| Sep 2, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -11.48% | - |
| Sep 1, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 20.39% | - |
| Aug 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 31.03% | - |
| Aug 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -15.22% | - |
| Aug 22, 2025 | 0.41 | 0.69 | 0.41 | 0.69 | 0.69 | 65.87% | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.22% | - |
| Aug 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 12.79% | - |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.78% | - |
| Aug 18, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.97% | - |
| Aug 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Aug 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.84% | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.81% | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.76% | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 6, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.72% | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.75% | - |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.17% | - |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.64% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.61% | - |