CAICA DIGITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.72	0.72	0.67	0.67	-	-6.94%	-
Sep 4, 2025	0.71	0.72	0.71	0.72	-	-5.88%	-
Sep 3, 2025	0.79	0.79	0.77	0.77	-	-5.56%	-
Sep 2, 2025	0.82	0.82	0.81	0.81	-	-11.48%	-
Sep 1, 2025	0.91	0.92	0.91	0.92	-	20.39%	-
Aug 29, 2025	0.75	0.76	0.75	0.76	-	31.03%	-
Aug 28, 2025	0.59	0.59	0.58	0.58	-	-0.85%	-
Aug 27, 2025	0.59	0.59	0.59	0.59	-	-	-
Aug 26, 2025	0.59	0.59	0.59	0.59	-	-	-
Aug 25, 2025	0.59	0.59	0.59	0.59	-	-15.22%	-
Aug 22, 2025	0.41	0.69	0.41	0.69	-	65.87%	-
Aug 21, 2025	0.42	0.42	0.42	0.42	-	7.22%	-
Aug 20, 2025	0.38	0.39	0.38	0.39	-	12.79%	-
Aug 19, 2025	0.34	0.34	0.34	0.34	-	1.78%	-
Aug 18, 2025	0.33	0.34	0.33	0.34	-	4.97%	-
Aug 15, 2025	0.33	0.33	0.32	0.32	-	-0.62%	-
Aug 14, 2025	0.32	0.32	0.32	0.32	-	1.25%	-
Aug 13, 2025	0.32	0.32	0.32	0.32	-	-1.84%	-
Aug 12, 2025	0.33	0.33	0.33	0.33	-	-1.81%	-
Aug 11, 2025	0.33	0.33	0.33	0.33	-	-0.60%	-
Aug 8, 2025	0.33	0.33	0.33	0.33	-	-1.76%	-
Aug 7, 2025	0.34	0.34	0.34	0.34	-	-0.58%	-
Aug 6, 2025	0.35	0.35	0.34	0.34	-	-1.72%	-
Aug 5, 2025	0.35	0.35	0.35	0.35	-	1.75%	-
Aug 4, 2025	0.34	0.34	0.34	0.34	-	1.18%	-
Aug 1, 2025	0.34	0.34	0.34	0.34	-	-1.17%	-
Jul 31, 2025	0.34	0.34	0.34	0.34	-	3.64%	-
Jul 30, 2025	0.34	0.34	0.33	0.33	-	0.61%	-
Jul 29, 2025	0.33	0.33	0.33	0.33	-	1.23%	-
Jul 28, 2025	0.32	0.32	0.32	0.32	-	-0.61%	-
Jul 25, 2025	0.33	0.33	0.33	0.33	-	-	-
Jul 24, 2025	0.32	0.33	0.32	0.33	-	-	-
Jul 23, 2025	0.33	0.33	0.33	0.33	-	5.84%	-
Jul 22, 2025	0.31	0.31	0.31	0.31	-	-1.91%	-
Jul 21, 2025	0.31	0.31	0.31	0.31	-	-	-
Jul 18, 2025	0.31	0.31	0.31	0.31	-	-5.42%	-
Jul 17, 2025	0.33	0.33	0.33	0.33	-	-	-
Jul 16, 2025	0.34	0.34	0.33	0.33	-	-1.78%	-
Jul 15, 2025	0.34	0.34	0.34	0.34	-	-3.98%	-
Jul 14, 2025	0.35	0.35	0.35	0.35	-	7.32%	-
Jul 11, 2025	0.34	0.34	0.33	0.33	-	-3.53%	-
Jul 10, 2025	0.34	0.34	0.34	0.34	-	-1.16%	-
Jul 9, 2025	0.35	0.35	0.34	0.34	-	13.16%	-
Jul 8, 2025	0.30	0.30	0.30	0.30	-	-0.65%	-
Jul 7, 2025	0.31	0.31	0.31	0.31	-	1.32%	-
Jul 4, 2025	0.31	0.31	0.30	0.30	-	-1.95%	-
Jul 3, 2025	0.31	0.31	0.31	0.31	-	-0.65%	-
Jul 2, 2025	0.32	0.32	0.31	0.31	-	-1.90%	-
Jul 1, 2025	0.32	0.32	0.32	0.32	-	-1.86%	-
Jun 30, 2025	0.32	0.32	0.32	0.32	-	3.87%	-