Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	6.54	6.82	6.53	6.71	6.67	2.13%	56,126,389
Aug 26, 2026	6.44	6.64	6.41	6.57	6.53	2.02%	51,183,469
Aug 25, 2026	6.40	6.45	6.35	6.44	6.40	0.31%	21,929,393
Aug 24, 2026	6.40	6.49	6.36	6.42	6.38	-0.16%	24,490,193
Aug 21, 2026	6.39	6.45	6.32	6.43	6.39	0.16%	21,361,847
Aug 20, 2026	6.39	6.45	6.33	6.42	6.38	0.47%	24,414,509
Aug 19, 2026	6.51	6.57	6.37	6.39	6.35	-2.29%	27,782,293
Aug 18, 2026	6.64	6.64	6.45	6.54	6.50	-1.36%	24,850,802
Aug 17, 2026	6.54	6.64	6.52	6.63	6.59	0.76%	21,770,990
Aug 14, 2026	6.65	6.75	6.56	6.58	6.54	-1.20%	25,111,252
Aug 13, 2026	6.57	6.77	6.56	6.66	6.62	1.37%	43,768,474
Aug 12, 2026	6.55	6.59	6.52	6.57	6.53	-	20,578,260
Aug 11, 2026	6.60	6.66	6.55	6.57	6.53	-0.76%	19,504,150
Aug 10, 2026	6.59	6.67	6.58	6.62	6.58	0.46%	20,898,129
Aug 7, 2026	6.60	6.62	6.53	6.59	6.55	-0.45%	25,141,395