CalAmp Corp. (CAMPQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
+0.0300 (75.00%)
Inactive · Last trade price
on Jul 31, 2024
CalAmp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37 |
| Jul 31, 2024 | 0.04 | 0.11 | 0.04 | 0.07 | 0.07 | -30.00% | 27,709 |
| Jul 30, 2024 | 0.05 | 0.10 | 0.03 | 0.10 | 0.10 | 25.00% | 43,607 |
| Jul 29, 2024 | 0.15 | 0.15 | 0.08 | 0.08 | 0.08 | -46.31% | 8,607 |
| Jul 26, 2024 | 0.10 | 0.15 | 0.05 | 0.15 | 0.15 | 396.67% | 82,092 |
| Jul 25, 2024 | 0.05 | 0.10 | 0.02 | 0.03 | 0.03 | -75.41% | 123,426 |
| Jul 24, 2024 | 0.12 | 0.13 | 0.05 | 0.12 | 0.12 | -18.67% | 37,041 |
| Jul 23, 2024 | 0.19 | 0.19 | 0.09 | 0.15 | 0.15 | 50.00% | 38,757 |
| Jul 22, 2024 | 0.13 | 0.19 | 0.10 | 0.10 | 0.10 | -47.89% | 10,419 |
| Jul 19, 2024 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | -0.05% | 20,352 |
| Jul 18, 2024 | 0.19 | 0.19 | 0.12 | 0.19 | 0.19 | 1.05% | 16,279 |
| Jul 17, 2024 | 0.12 | 0.20 | 0.12 | 0.19 | 0.19 | 8.57% | 17,629 |
| Jul 16, 2024 | 0.12 | 0.19 | 0.12 | 0.18 | 0.18 | 45.71% | 28,418 |
| Jul 15, 2024 | 0.14 | 0.20 | 0.12 | 0.12 | 0.12 | -14.21% | 72,856 |
| Jul 12, 2024 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -9.68% | 149,288 |
| Jul 11, 2024 | 0.19 | 0.20 | 0.13 | 0.16 | 0.16 | -11.43% | 142,575 |
| Jul 10, 2024 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 25,996 |
| Jul 9, 2024 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 10.47% | 21,029 |
| Jul 8, 2024 | 0.17 | 0.21 | 0.16 | 0.17 | 0.17 | 1.18% | 140,202 |
| Jul 5, 2024 | 0.16 | 0.21 | 0.14 | 0.17 | 0.17 | 6.25% | 45,541 |
| Jul 3, 2024 | 0.17 | 0.21 | 0.14 | 0.16 | 0.16 | -8.05% | 87,390 |
| Jul 2, 2024 | 0.22 | 0.22 | 0.14 | 0.17 | 0.17 | -20.77% | 194,223 |
| Jul 1, 2024 | 0.28 | 0.28 | 0.18 | 0.22 | 0.22 | -12.16% | 54,569 |
| Jun 28, 2024 | 0.33 | 0.33 | 0.22 | 0.25 | 0.25 | -3.85% | 50,543 |
| Jun 27, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.56% | 623 |
| Jun 26, 2024 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | -6.25% | 28,297 |
| Jun 25, 2024 | 0.33 | 0.33 | 0.18 | 0.24 | 0.24 | -9.86% | 68,929 |
| Jun 24, 2024 | 0.27 | 0.35 | 0.20 | 0.27 | 0.27 | -1.39% | 18,018 |
| Jun 21, 2024 | 0.23 | 0.35 | 0.23 | 0.27 | 0.27 | 17.39% | 32,490 |
| Jun 20, 2024 | 0.24 | 0.26 | 0.21 | 0.23 | 0.23 | -11.54% | 120,513 |
| Jun 18, 2024 | 0.25 | 0.33 | 0.23 | 0.26 | 0.26 | -5.45% | 76,118 |
| Jun 17, 2024 | 0.29 | 0.32 | 0.23 | 0.28 | 0.28 | -5.17% | 55,068 |
| Jun 14, 2024 | 0.28 | 0.36 | 0.22 | 0.29 | 0.29 | -13.43% | 81,015 |
| Jun 13, 2024 | 0.15 | 0.40 | 0.15 | 0.34 | 0.34 | 121.71% | 279,968 |
| Jun 12, 2024 | 0.11 | 0.38 | 0.11 | 0.15 | 0.15 | -62.22% | 164,887 |
| Jun 11, 2024 | 0.55 | 0.56 | 0.39 | 0.40 | 0.40 | -39.41% | 925,828 |
| Jun 10, 2024 | 0.70 | 0.78 | 0.65 | 0.66 | 0.66 | -9.57% | 344,778 |
| Jun 7, 2024 | 0.80 | 0.90 | 0.71 | 0.73 | 0.73 | -17.42% | 423,720 |
| Jun 6, 2024 | 0.81 | 1.10 | 0.80 | 0.88 | 0.88 | 9.01% | 1,792,955 |
| Jun 5, 2024 | 0.73 | 1.25 | 0.70 | 0.81 | 0.81 | 6.70% | 3,960,784 |
| Jun 4, 2024 | 0.93 | 1.00 | 0.70 | 0.76 | 0.76 | -24.75% | 785,082 |
| Jun 3, 2024 | 1.40 | 1.42 | 0.86 | 1.01 | 1.01 | -62.17% | 2,379,854 |
| May 31, 2024 | 3.31 | 3.31 | 2.67 | 2.67 | 2.67 | -19.34% | 39,230 |
| May 30, 2024 | 3.13 | 3.39 | 3.13 | 3.31 | 3.31 | 7.12% | 12,881 |
| May 29, 2024 | 3.41 | 3.57 | 3.08 | 3.09 | 3.09 | -7.76% | 12,611 |
| May 28, 2024 | 3.70 | 3.70 | 3.34 | 3.35 | 3.35 | -0.59% | 10,520 |
| May 24, 2024 | 3.32 | 3.55 | 3.32 | 3.37 | 3.37 | 3.06% | 2,442 |
| May 23, 2024 | 3.62 | 3.62 | 3.27 | 3.27 | 3.27 | -15.06% | 11,932 |
| May 22, 2024 | 3.76 | 3.89 | 3.61 | 3.85 | 3.85 | 3.49% | 12,886 |
| May 21, 2024 | 3.74 | 3.84 | 3.72 | 3.72 | 3.72 | 1.09% | 5,756 |
| May 20, 2024 | 3.92 | 3.94 | 3.61 | 3.68 | 3.68 | -2.39% | 11,958 |
| May 17, 2024 | 3.52 | 3.88 | 3.52 | 3.77 | 3.77 | 3.86% | 13,772 |
| May 16, 2024 | 3.70 | 3.87 | 3.57 | 3.63 | 3.63 | - | 11,218 |
| May 15, 2024 | 3.90 | 3.95 | 3.54 | 3.63 | 3.63 | -9.25% | 16,583 |
| May 14, 2024 | 3.94 | 4.05 | 3.78 | 4.00 | 4.00 | 1.27% | 7,972 |
| May 13, 2024 | 4.06 | 4.09 | 3.82 | 3.95 | 3.95 | 0.84% | 7,719 |
| May 10, 2024 | 4.05 | 4.16 | 3.91 | 3.92 | 3.92 | -0.84% | 15,220 |
| May 9, 2024 | 3.89 | 4.05 | 3.73 | 3.95 | 3.95 | 2.60% | 11,424 |
| May 8, 2024 | 4.00 | 4.00 | 3.60 | 3.85 | 3.85 | 1.05% | 17,054 |
| May 7, 2024 | 3.88 | 3.88 | 3.51 | 3.81 | 3.81 | 2.97% | 14,704 |
| May 6, 2024 | 3.68 | 3.78 | 3.60 | 3.70 | 3.70 | 0.54% | 16,150 |
| May 3, 2024 | 3.42 | 3.75 | 3.42 | 3.68 | 3.68 | 6.98% | 13,582 |
| May 2, 2024 | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | 4.24% | 5,499 |
| May 1, 2024 | 3.23 | 3.30 | 3.18 | 3.30 | 3.30 | 6.45% | 2,886 |
| Apr 30, 2024 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 4,676 |
| Apr 29, 2024 | 3.19 | 3.37 | 3.15 | 3.30 | 3.30 | 0.15% | 15,443 |
| Apr 26, 2024 | 3.25 | 3.32 | 3.22 | 3.30 | 3.30 | 5.61% | 4,247 |
| Apr 25, 2024 | 3.27 | 3.35 | 3.01 | 3.12 | 3.12 | -4.59% | 22,018 |
| Apr 24, 2024 | 3.23 | 3.35 | 3.20 | 3.27 | 3.27 | -1.80% | 12,438 |
| Apr 23, 2024 | 3.37 | 3.37 | 3.19 | 3.33 | 3.33 | -1.19% | 9,884 |
| Apr 22, 2024 | 2.98 | 3.37 | 2.97 | 3.37 | 3.37 | 12.71% | 15,129 |
| Apr 19, 2024 | 2.90 | 3.00 | 2.85 | 2.99 | 2.99 | 2.75% | 5,613 |
| Apr 18, 2024 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -3.00% | 3,359 |
| Apr 17, 2024 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -4.91% | 9,098 |
| Apr 16, 2024 | 3.21 | 3.21 | 3.12 | 3.16 | 3.16 | -1.25% | 2,611 |
| Apr 15, 2024 | 3.14 | 3.24 | 3.13 | 3.20 | 3.20 | -2.89% | 2,097 |
| Apr 12, 2024 | 3.09 | 3.29 | 3.01 | 3.29 | 3.29 | 3.13% | 7,678 |
| Apr 11, 2024 | 3.10 | 3.19 | 3.00 | 3.19 | 3.19 | 3.24% | 13,495 |
| Apr 10, 2024 | 3.08 | 3.15 | 3.00 | 3.09 | 3.09 | -1.90% | 37,651 |
| Apr 9, 2024 | 3.20 | 3.20 | 3.07 | 3.15 | 3.15 | -1.87% | 6,904 |
| Apr 8, 2024 | 3.04 | 3.28 | 3.00 | 3.21 | 3.21 | 5.25% | 11,086 |
| Apr 5, 2024 | 2.49 | 3.05 | 2.44 | 3.05 | 3.05 | 12.55% | 12,499 |
| Apr 4, 2024 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | 0.37% | 4,929 |
| Apr 3, 2024 | 2.87 | 2.96 | 2.70 | 2.70 | 2.70 | -8.16% | 15,427 |
| Apr 2, 2024 | 3.27 | 3.27 | 2.92 | 2.94 | 2.94 | -9.26% | 12,994 |
| Apr 1, 2024 | 3.24 | 3.32 | 3.21 | 3.24 | 3.24 | - | 11,873 |
| Mar 28, 2024 | 3.34 | 3.39 | 3.23 | 3.24 | 3.24 | -2.99% | 13,475 |
| Mar 27, 2024 | 3.19 | 3.41 | 3.19 | 3.34 | 3.34 | 4.37% | 16,117 |
| Mar 26, 2024 | 3.14 | 3.28 | 2.97 | 3.20 | 3.20 | 1.59% | 59,089 |
| Mar 25, 2024 | 3.16 | 3.32 | 3.07 | 3.15 | 3.15 | -0.32% | 7,772 |
| Mar 22, 2024 | 3.02 | 3.38 | 3.00 | 3.16 | 3.16 | 4.98% | 151,047 |
| Mar 21, 2024 | 2.86 | 3.08 | 2.67 | 3.01 | 3.01 | 9.85% | 22,218 |
| Mar 20, 2024 | 2.70 | 2.79 | 2.68 | 2.74 | 2.74 | -5.52% | 18,081 |
| Mar 19, 2024 | 2.86 | 2.95 | 2.75 | 2.90 | 2.90 | -1.02% | 12,085 |
| Mar 18, 2024 | 2.96 | 3.25 | 2.85 | 2.93 | 2.93 | 1.38% | 103,066 |
| Mar 15, 2024 | 2.97 | 3.15 | 2.89 | 2.89 | 2.89 | -3.67% | 77,459 |
| Mar 14, 2024 | 3.22 | 3.22 | 2.88 | 3.00 | 3.00 | -6.83% | 49,004 |
| Mar 13, 2024 | 3.00 | 3.45 | 3.00 | 3.22 | 3.22 | 6.27% | 97,199 |
| Mar 12, 2024 | 2.85 | 3.08 | 2.72 | 3.03 | 3.03 | 8.60% | 70,999 |
| Mar 11, 2024 | 2.54 | 2.91 | 2.52 | 2.79 | 2.79 | 11.16% | 68,166 |