Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	6.50	6.52	6.45	6.48	6.48	-0.77%	23,263,127
Sep 8, 2026	6.52	6.59	6.48	6.53	6.53	0.46%	27,126,501
Sep 7, 2026	6.67	6.69	6.49	6.50	6.50	-2.40%	38,805,490
Sep 4, 2026	6.65	6.78	6.63	6.66	6.66	0.30%	40,050,810
Sep 3, 2026	6.69	6.75	6.62	6.64	6.64	-0.15%	34,067,836
Sep 2, 2026	6.72	6.78	6.60	6.65	6.65	-1.92%	34,047,232
Sep 1, 2026	6.70	6.80	6.68	6.78	6.78	0.59%	40,134,550
Aug 31, 2026	6.65	6.74	6.61	6.74	6.74	0.60%	36,130,087
Aug 28, 2026	6.69	6.73	6.65	6.70	6.70	-0.15%	33,255,826
Aug 27, 2026	6.54	6.82	6.53	6.71	6.71	2.13%	56,126,389
Aug 26, 2026	6.44	6.64	6.41	6.57	6.57	2.02%	51,183,460
Aug 25, 2026	6.40	6.45	6.35	6.44	6.44	0.31%	21,929,393
Aug 24, 2026	6.40	6.49	6.36	6.42	6.42	-0.16%	24,490,193
Aug 21, 2026	6.39	6.45	6.32	6.43	6.43	0.16%	21,361,847
Aug 20, 2026	6.39	6.45	6.33	6.42	6.42	0.47%	24,414,509
Aug 19, 2026	6.51	6.57	6.37	6.39	6.39	-2.29%	27,782,293
Aug 18, 2026	6.64	6.64	6.45	6.54	6.54	-1.36%	24,850,800
Aug 17, 2026	6.54	6.64	6.52	6.63	6.63	0.76%	21,770,990
Aug 14, 2026	6.65	6.75	6.56	6.58	6.58	-1.20%	25,111,250
Aug 13, 2026	6.57	6.77	6.56	6.66	6.66	1.37%	43,768,470
Aug 12, 2026	6.55	6.59	6.52	6.57	6.57	-	20,578,260
Aug 11, 2026	6.60	6.66	6.55	6.57	6.57	-0.76%	19,504,150
Aug 10, 2026	6.59	6.67	6.58	6.62	6.62	0.46%	20,898,120
Aug 7, 2026	6.60	6.62	6.53	6.59	6.59	-0.45%	25,141,395
Aug 6, 2026	6.65	6.65	6.55	6.62	6.62	-0.45%	25,871,532
Aug 5, 2026	6.54	6.70	6.53	6.65	6.65	1.37%	30,368,250
Aug 4, 2026	6.48	6.60	6.48	6.56	6.56	0.92%	27,659,100
Aug 3, 2026	6.36	6.51	6.34	6.50	6.50	1.25%	31,524,251
Jul 31, 2026	6.41	6.50	6.38	6.42	6.42	0.47%	33,347,280
Jul 30, 2026	6.38	6.53	6.36	6.47	6.39	0.62%	40,903,750
Jul 29, 2026	6.30	6.49	6.28	6.43	6.35	1.42%	45,334,040
Jul 28, 2026	6.63	6.67	6.29	6.34	6.26	-7.98%	92,907,753
Jul 27, 2026	6.90	6.94	6.66	6.89	6.80	-0.86%	42,728,538
Jul 24, 2026	7.18	7.22	6.95	6.95	6.86	-4.14%	43,653,968
Jul 23, 2026	7.20	7.28	7.15	7.25	7.16	0.83%	36,235,039
Jul 22, 2026	7.15	7.26	7.06	7.19	7.10	-0.42%	40,615,559
Jul 21, 2026	7.20	7.31	7.07	7.22	7.13	-	58,484,174
Jul 20, 2026	7.12	7.26	7.08	7.22	7.13	1.98%	54,262,620
Jul 17, 2026	7.05	7.25	7.01	7.08	6.99	-0.14%	54,500,725
Jul 16, 2026	7.18	7.22	7.05	7.09	7.00	-2.21%	43,529,234
Jul 15, 2026	7.08	7.30	7.04	7.25	7.16	1.97%	57,986,029
Jul 14, 2026	7.01	7.13	6.92	7.11	7.02	1.57%	45,269,285
Jul 13, 2026	7.07	7.21	6.99	7.00	6.91	-1.69%	51,477,208
Jul 10, 2026	7.30	7.32	7.11	7.12	7.03	-3.26%	64,525,524
Jul 9, 2026	7.18	7.38	7.13	7.36	7.27	2.79%	58,998,220
Jul 8, 2026	7.32	7.44	7.11	7.16	7.07	-2.72%	64,243,689
Jul 7, 2026	7.58	7.59	7.35	7.36	7.27	-4.29%	76,669,917
Jul 6, 2026	7.84	7.92	7.56	7.69	7.59	-1.28%	100,404,166
Jul 3, 2026	7.70	8.11	7.60	7.79	7.69	3.59%	140,123,758
Jul 2, 2026	7.91	7.93	7.49	7.52	7.43	-5.17%	126,964,688