CAICA DIGITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Jan 26, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	-
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	3.74%	-
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Jan 21, 2026	0.55	0.55	0.55	0.55	0.55	-6.84%	-
Jan 20, 2026	0.59	0.59	0.59	0.59	0.59	-4.88%	-
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	4.24%	-
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Jan 15, 2026	0.61	0.61	0.60	0.60	0.60	6.25%	-
Jan 14, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Jan 9, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	2.70%	-
Jan 6, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 5, 2026	0.56	0.56	0.54	0.56	0.56	6.73%	-
Jan 2, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Dec 30, 2025	0.52	0.53	0.52	0.53	0.53	-	-
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	1.94%	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	3.41%	-
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-6.04%	-
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	2.91%	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	-3.74%	-
Dec 17, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	-
Dec 16, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Dec 15, 2025	0.57	0.57	0.57	0.57	0.57	2.73%	-
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	-
Dec 11, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Dec 10, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	-
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-2.59%	-
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 1, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Nov 28, 2025	0.63	0.63	0.63	0.63	0.63	-3.08%	-
Nov 27, 2025	0.65	0.65	0.65	0.65	0.65	23.81%	-
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	5.00%	-
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	-
Nov 24, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	19.67%	-
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	1.44%	-
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 18, 2025	0.42	0.42	0.42	0.42	0.42	-4.15%	-
Nov 17, 2025	0.43	0.43	0.43	0.43	0.43	-2.69%	-