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%	-