Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	6.84	6.90	6.82	6.88	6.88	0.44%	13,519,525
Dec 15, 2025	6.83	6.92	6.81	6.85	6.85	-0.29%	11,359,500
Dec 12, 2025	6.86	6.91	6.82	6.87	6.87	0.44%	14,443,800
Dec 11, 2025	6.90	6.93	6.82	6.84	6.84	-1.01%	13,009,700
Dec 10, 2025	6.84	6.93	6.79	6.91	6.91	1.02%	15,688,990
Dec 9, 2025	6.91	6.94	6.83	6.84	6.84	-1.44%	15,139,700
Dec 8, 2025	6.92	7.03	6.89	6.94	6.94	1.02%	34,946,090
Dec 5, 2025	6.75	6.90	6.71	6.87	6.87	1.78%	28,382,220
Dec 4, 2025	6.75	6.79	6.73	6.75	6.75	-	9,660,900
Dec 3, 2025	6.81	6.83	6.74	6.75	6.75	-1.03%	13,843,950
Dec 2, 2025	6.86	6.87	6.79	6.82	6.82	-0.58%	12,357,300
Dec 1, 2025	6.82	6.87	6.82	6.86	6.86	-	19,919,030
Nov 28, 2025	6.81	6.87	6.80	6.86	6.86	0.59%	10,477,750
Nov 27, 2025	6.84	6.88	6.81	6.82	6.82	-0.15%	9,967,368
Nov 26, 2025	6.85	6.89	6.83	6.83	6.83	-	11,887,050
Nov 25, 2025	6.83	6.89	6.81	6.83	6.83	0.15%	14,689,640
Nov 24, 2025	6.81	6.86	6.74	6.82	6.82	0.89%	15,878,220
Nov 21, 2025	7.05	7.10	6.75	6.76	6.76	-4.52%	35,793,580
Nov 20, 2025	7.24	7.25	7.08	7.08	7.08	-0.56%	21,802,720
Nov 19, 2025	7.13	7.18	7.08	7.12	7.12	-0.14%	14,259,970
Nov 18, 2025	7.13	7.18	7.11	7.13	7.13	-0.14%	15,883,540
Nov 17, 2025	7.20	7.20	7.10	7.14	7.14	-0.97%	19,400,060
Nov 14, 2025	7.21	7.28	7.21	7.21	7.21	-0.41%	16,143,450
Nov 13, 2025	7.17	7.24	7.17	7.24	7.24	0.84%	12,842,740
Nov 12, 2025	7.23	7.25	7.15	7.18	7.18	-0.69%	17,472,610
Nov 11, 2025	7.28	7.31	7.22	7.23	7.23	-0.82%	15,523,630
Nov 10, 2025	7.22	7.30	7.21	7.29	7.29	0.83%	18,107,290