Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.53	6.73	6.52	6.71	-	2.44%	22,661,984
Mar 5, 2026	6.63	6.65	6.54	6.55	6.55	-	22,443,210
Mar 4, 2026	6.71	6.74	6.53	6.55	6.55	-3.11%	40,903,100
Mar 3, 2026	6.78	6.88	6.74	6.76	6.76	-0.59%	34,551,790
Mar 2, 2026	6.78	6.82	6.70	6.80	6.80	-0.73%	23,678,100
Feb 27, 2026	6.78	6.85	6.77	6.85	6.85	0.88%	14,616,640
Feb 26, 2026	6.87	6.89	6.77	6.79	6.79	-1.02%	17,740,150
Feb 25, 2026	6.78	6.91	6.78	6.86	6.86	1.18%	23,551,890
Feb 24, 2026	6.81	6.82	6.76	6.78	6.78	0.59%	12,018,080
Feb 13, 2026	6.78	6.85	6.73	6.74	6.74	-0.44%	16,783,260
Feb 12, 2026	6.83	6.84	6.76	6.77	6.77	-0.88%	13,608,593
Feb 11, 2026	6.83	6.87	6.81	6.83	6.83	0.15%	14,626,090
Feb 10, 2026	6.85	6.85	6.81	6.82	6.82	-0.44%	12,769,290
Feb 9, 2026	6.85	6.87	6.82	6.85	6.85	0.59%	15,872,670
Feb 6, 2026	6.81	6.87	6.79	6.81	6.81	-0.58%	15,918,612
Feb 5, 2026	6.81	6.88	6.78	6.85	6.85	0.59%	20,453,030
Feb 4, 2026	6.72	6.83	6.70	6.81	6.81	1.19%	21,233,220
Feb 3, 2026	6.75	6.77	6.68	6.73	6.73	0.75%	19,558,350
Feb 2, 2026	6.81	6.89	6.68	6.68	6.68	-2.34%	29,372,010
Jan 30, 2026	6.98	6.99	6.81	6.84	6.84	-2.01%	28,315,564
Jan 29, 2026	6.94	7.01	6.86	6.98	6.98	0.43%	29,805,250
Jan 28, 2026	6.88	6.99	6.88	6.95	6.95	0.43%	24,297,780
Jan 27, 2026	6.92	6.95	6.80	6.92	6.92	-0.57%	26,123,700
Jan 26, 2026	6.92	7.03	6.91	6.96	6.96	0.58%	36,224,140
Jan 23, 2026	6.88	6.94	6.87	6.92	6.92	0.73%	24,545,750
Jan 22, 2026	6.83	6.87	6.81	6.87	6.87	0.59%	18,426,550
Jan 21, 2026	6.83	6.87	6.80	6.83	6.83	-0.44%	18,427,950
Jan 20, 2026	6.84	6.88	6.82	6.86	6.86	0.15%	22,170,140
Jan 19, 2026	6.79	6.85	6.76	6.85	6.85	0.59%	18,818,184
Jan 16, 2026	6.88	6.89	6.79	6.81	6.81	-0.44%	23,470,410
Jan 15, 2026	6.91	6.94	6.81	6.84	6.84	-2.43%	42,620,530
Jan 14, 2026	7.00	7.16	6.97	7.01	7.01	-	53,584,060
Jan 13, 2026	7.10	7.14	6.99	7.01	7.01	-1.13%	36,916,506
Jan 12, 2026	6.99	7.11	6.95	7.09	7.09	1.43%	42,191,200
Jan 9, 2026	6.94	7.03	6.93	6.99	6.99	0.87%	30,474,540
Jan 8, 2026	6.97	6.98	6.89	6.93	6.93	-0.72%	33,923,280
Jan 7, 2026	7.09	7.11	6.97	6.98	6.98	-1.97%	50,554,220
Jan 6, 2026	6.71	7.17	6.71	7.12	7.12	5.79%	106,211,500
Jan 5, 2026	6.69	6.73	6.65	6.73	6.73	0.90%	32,527,638
Dec 31, 2025	6.78	6.80	6.66	6.67	6.67	-1.62%	30,990,490
Dec 30, 2025	6.83	6.84	6.77	6.78	6.78	-1.02%	21,279,400
Dec 29, 2025	6.89	6.91	6.84	6.85	6.85	-0.58%	13,021,070
Dec 26, 2025	6.87	6.95	6.85	6.89	6.89	0.29%	18,746,300
Dec 25, 2025	6.84	6.90	6.82	6.87	6.87	0.44%	17,607,230
Dec 24, 2025	6.78	6.84	6.77	6.84	6.84	0.74%	12,378,600
Dec 23, 2025	6.83	6.85	6.78	6.79	6.79	-0.73%	13,503,925
Dec 22, 2025	6.86	6.86	6.82	6.84	6.84	-0.15%	12,577,687
Dec 19, 2025	6.80	6.86	6.79	6.85	6.85	0.59%	14,634,310
Dec 18, 2025	6.89	6.91	6.80	6.81	6.81	-1.30%	17,271,700
Dec 17, 2025	6.87	6.96	6.75	6.90	6.90	0.29%	22,309,388