CAICA DIGITAL Inc. (MUN:RZC)
 0.4600
 -0.0300 (-6.12%)
  At close: Oct 29, 2025
CAICA DIGITAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.52% | - | 
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | - | 
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.09% | - | 
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 12.37% | - | 
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | - | 
| Oct 23, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.85% | - | 
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - | 
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - | 
| Oct 20, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 14.44% | - | 
| Oct 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -12.62% | - | 
| Oct 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | - | 
| Oct 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 7.45% | - | 
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.84% | - | 
| Oct 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - | 
| Oct 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.06% | - | 
| Oct 9, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | - | 
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - | 
| 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% | - |