Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	5.65	5.68	5.60	5.62	5.62	-0.71%	13,779,200
Nov 12, 2026	5.68	5.71	5.63	5.66	5.66	-0.53%	14,424,392
Nov 11, 2026	5.68	5.71	5.63	5.69	5.69	-	14,258,124
Nov 10, 2026	5.70	5.73	5.66	5.69	5.69	0.18%	11,913,000
Nov 9, 2026	5.77	5.77	5.67	5.68	5.68	-0.53%	13,849,199
Nov 6, 2026	5.68	5.75	5.65	5.71	5.71	-1.04%	14,536,039
Nov 5, 2026	5.77	5.81	5.73	5.77	5.77	-0.17%	25,962,100
Nov 4, 2026	5.75	5.81	5.66	5.78	5.78	0.70%	29,440,438
Nov 3, 2026	5.70	5.77	5.68	5.74	5.74	-0.17%	29,960,384
Nov 2, 2026	5.54	5.78	5.53	5.75	5.75	5.31%	58,858,995
Oct 30, 2026	5.55	5.59	5.46	5.46	5.46	-2.33%	28,379,275
Oct 29, 2026	5.87	5.89	5.48	5.59	5.59	-5.25%	53,349,460
Oct 28, 2026	5.93	5.96	5.88	5.90	5.90	-	15,439,614
Oct 27, 2026	6.12	6.16	5.90	5.90	5.90	-3.44%	20,056,253
Oct 26, 2026	6.10	6.13	6.07	6.11	6.11	-0.49%	13,582,302
Oct 23, 2026	6.00	6.14	5.87	6.14	6.14	1.82%	30,285,015
Oct 22, 2026	6.10	6.12	6.03	6.03	6.03	-0.99%	16,879,411
Oct 21, 2026	6.13	6.19	6.08	6.09	6.09	-0.49%	13,312,200
Oct 20, 2026	6.20	6.21	6.07	6.12	6.12	-1.29%	21,498,670
Oct 19, 2026	6.20	6.26	6.17	6.24	6.20	-0.32%	16,734,286
Oct 16, 2026	6.39	6.41	6.19	6.26	6.22	-1.73%	28,181,500
Oct 15, 2026	6.34	6.43	6.29	6.37	6.33	-0.31%	26,854,745
Oct 14, 2026	6.32	6.41	6.31	6.39	6.35	0.79%	21,775,319
Oct 13, 2026	6.30	6.39	6.27	6.34	6.30	0.32%	18,839,216
Oct 12, 2026	6.33	6.37	6.30	6.32	6.28	-0.32%	14,296,600
Oct 9, 2026	6.23	6.37	6.20	6.34	6.30	1.93%	24,249,953
Oct 8, 2026	6.28	6.33	6.18	6.22	6.18	-1.11%	17,057,339
Sep 30, 2026	6.30	6.31	6.25	6.29	6.25	0.32%	12,431,215
Sep 29, 2026	6.23	6.29	6.22	6.27	6.23	0.64%	14,023,600
Sep 28, 2026	6.35	6.37	6.19	6.23	6.19	-2.04%	24,553,281
Sep 24, 2026	6.44	6.45	6.35	6.36	6.32	-1.55%	15,473,856
Sep 23, 2026	6.46	6.49	6.42	6.46	6.42	-0.15%	13,369,438
Sep 22, 2026	6.51	6.56	6.46	6.47	6.43	-0.77%	24,200,051
Sep 21, 2026	6.44	6.53	6.41	6.52	6.48	0.93%	29,095,169
Sep 18, 2026	6.33	6.49	6.32	6.46	6.42	2.70%	38,756,513
Sep 17, 2026	6.34	6.37	6.28	6.29	6.25	-1.41%	15,565,090
Sep 16, 2026	6.28	6.41	6.22	6.38	6.34	1.59%	24,542,120
Sep 15, 2026	6.34	6.36	6.26	6.28	6.24	-0.95%	16,477,632
Sep 14, 2026	6.28	6.35	6.26	6.34	6.30	0.79%	19,623,237
Sep 11, 2026	6.51	6.53	6.27	6.29	6.25	-4.12%	50,603,106
Sep 10, 2026	6.46	6.60	6.45	6.56	6.52	1.23%	30,587,976
Sep 9, 2026	6.50	6.52	6.45	6.48	6.44	-0.77%	23,263,127
Sep 8, 2026	6.52	6.59	6.48	6.53	6.49	0.46%	27,126,501
Sep 7, 2026	6.67	6.69	6.49	6.50	6.46	-2.40%	38,805,495
Sep 4, 2026	6.65	6.78	6.63	6.66	6.62	0.30%	40,050,816
Sep 3, 2026	6.69	6.75	6.62	6.64	6.60	-0.15%	34,067,836
Sep 2, 2026	6.72	6.78	6.60	6.65	6.61	-1.92%	34,047,232
Sep 1, 2026	6.70	6.80	6.68	6.78	6.74	0.59%	40,134,558
Aug 31, 2026	6.65	6.74	6.61	6.74	6.70	0.60%	36,130,087
Aug 28, 2026	6.69	6.73	6.65	6.70	6.66	-0.15%	33,255,826