Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	6.31	6.34	6.22	6.25	6.25	-1.11%	16,544,880
Apr 23, 2026	6.37	6.41	6.31	6.32	6.32	-1.10%	13,774,900
Apr 22, 2026	6.32	6.42	6.31	6.39	6.39	0.79%	12,640,200
Apr 21, 2026	6.43	6.44	6.33	6.34	6.34	-1.25%	15,458,640
Apr 20, 2026	6.46	6.48	6.41	6.42	6.42	-0.62%	13,334,050
Apr 17, 2026	6.46	6.50	6.42	6.46	6.46	-0.31%	10,961,500
Apr 16, 2026	6.45	6.50	6.40	6.48	6.48	0.62%	13,929,050
Apr 15, 2026	6.50	6.51	6.43	6.44	6.44	-0.77%	9,102,063
Apr 14, 2026	6.52	6.54	6.41	6.49	6.49	0.15%	12,981,940
Apr 13, 2026	6.44	6.56	6.39	6.48	6.48	0.47%	19,050,900
Apr 10, 2026	6.35	6.55	6.35	6.45	6.45	2.38%	28,813,940
Apr 9, 2026	6.41	6.41	6.29	6.30	6.30	-2.33%	14,197,800
Apr 8, 2026	6.31	6.45	6.30	6.45	6.45	3.53%	21,663,040
Apr 7, 2026	6.23	6.26	6.19	6.23	6.23	0.16%	12,296,200