Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	7.18	7.38	7.13	7.36	7.36	2.79%	58,998,220
Jul 8, 2026	7.32	7.44	7.11	7.16	7.16	-2.72%	64,243,689
Jul 7, 2026	7.58	7.59	7.35	7.36	7.36	-4.29%	76,669,917
Jul 6, 2026	7.84	7.92	7.56	7.69	7.69	-1.28%	100,404,166
Jul 3, 2026	7.70	8.11	7.60	7.79	7.79	3.59%	140,123,758
Jul 2, 2026	7.91	7.93	7.49	7.52	7.52	-5.17%	126,964,688
Jul 1, 2026	7.42	8.17	7.35	7.93	7.93	6.30%	178,904,341
Jun 30, 2026	7.45	7.84	7.39	7.46	7.46	-0.13%	97,480,639
Jun 29, 2026	7.71	7.87	7.35	7.47	7.47	-1.97%	108,974,452
Jun 26, 2026	7.88	8.16	7.61	7.62	7.62	-4.75%	149,715,491
Jun 25, 2026	7.56	8.12	7.40	8.00	8.00	6.67%	201,257,918
Jun 24, 2026	7.68	8.01	7.47	7.50	7.50	-3.60%	143,495,008
Jun 23, 2026	7.66	8.03	7.61	7.78	7.78	-1.02%	191,095,451
Jun 22, 2026	7.21	7.87	7.17	7.86	7.86	8.12%	232,491,109
Jun 18, 2026	7.32	7.46	7.17	7.27	7.27	-1.89%	104,099,751
Jun 17, 2026	7.24	7.49	7.19	7.41	7.41	1.93%	134,839,311
Jun 16, 2026	7.26	7.36	7.12	7.27	7.27	-0.82%	155,478,948
Jun 15, 2026	7.15	7.69	7.15	7.33	7.33	4.86%	272,994,400
Jun 12, 2026	6.33	6.99	6.27	6.99	6.99	10.08%	163,562,900
Jun 11, 2026	6.62	6.76	6.30	6.35	6.35	-4.94%	73,073,070
Jun 10, 2026	6.61	6.86	6.46	6.68	6.68	-1.04%	69,634,160
Jun 9, 2026	6.88	6.92	6.57	6.75	6.75	-0.88%	69,395,255
Jun 8, 2026	6.90	7.15	6.80	6.81	6.81	-0.87%	122,883,135
Jun 5, 2026	6.68	7.09	6.67	6.87	6.87	3.15%	102,917,000
Jun 4, 2026	6.75	6.88	6.60	6.66	6.66	-2.35%	56,195,300
Jun 3, 2026	6.75	7.00	6.67	6.82	6.82	-	77,084,310
Jun 2, 2026	6.66	6.92	6.59	6.82	6.82	1.64%	86,158,320
Jun 1, 2026	6.62	6.72	6.51	6.71	6.71	0.60%	48,105,740
May 29, 2026	6.59	6.77	6.59	6.67	6.67	0.91%	63,023,910
May 28, 2026	6.72	6.75	6.55	6.61	6.61	-1.93%	58,011,600
May 27, 2026	6.39	6.93	6.36	6.74	6.74	5.15%	100,252,500
May 26, 2026	6.31	6.46	6.30	6.41	6.41	0.79%	29,386,440
May 25, 2026	6.28	6.38	6.23	6.36	6.36	1.60%	27,232,010
May 22, 2026	6.45	6.45	6.25	6.26	6.26	-2.03%	37,676,200
May 21, 2026	6.36	6.68	6.35	6.39	6.39	1.11%	52,753,250
May 20, 2026	6.37	6.38	6.30	6.32	6.32	-1.10%	15,112,290
May 19, 2026	6.33	6.41	6.30	6.39	6.39	0.95%	18,075,400
May 18, 2026	6.31	6.37	6.28	6.33	6.33	-	20,160,450
May 15, 2026	6.49	6.52	6.28	6.33	6.33	-2.31%	31,019,890
May 14, 2026	6.60	6.63	6.48	6.48	6.48	-1.97%	29,023,300
May 13, 2026	6.64	6.72	6.55	6.61	6.61	-0.75%	36,122,630
May 12, 2026	6.50	6.74	6.48	6.66	6.66	2.15%	63,413,250
May 11, 2026	6.43	6.55	6.37	6.52	6.52	1.09%	41,912,000
May 8, 2026	6.44	6.54	6.41	6.45	6.45	0.31%	33,539,000
May 7, 2026	6.51	6.52	6.38	6.43	6.43	-1.38%	38,680,000
May 6, 2026	6.41	6.53	6.37	6.52	6.52	1.56%	71,234,140
Apr 30, 2026	6.24	6.68	6.24	6.42	6.42	5.77%	102,578,500
Apr 29, 2026	6.02	6.09	5.99	6.07	6.07	0.50%	24,438,050
Apr 28, 2026	6.01	6.10	5.99	6.04	6.04	0.17%	27,057,800
Apr 27, 2026	6.22	6.25	5.98	6.03	6.03	-3.52%	48,816,690