Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.44	6.54	6.41	6.44	-	0.16%	24,893,500
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
Apr 3, 2026	6.35	6.36	6.22	6.22	6.22	-1.74%	11,084,900
Apr 2, 2026	6.42	6.43	6.30	6.33	6.33	-1.71%	13,623,590
Apr 1, 2026	6.45	6.48	6.38	6.44	6.44	0.47%	14,052,716
Mar 31, 2026	6.38	6.51	6.38	6.41	6.41	0.31%	15,278,842
Mar 30, 2026	6.29	6.41	6.27	6.39	6.39	0.47%	17,676,502
Mar 27, 2026	6.26	6.37	6.24	6.36	6.36	0.95%	10,995,700
Mar 26, 2026	6.38	6.40	6.28	6.30	6.30	-1.25%	13,749,800
Mar 25, 2026	6.35	6.43	6.31	6.38	6.38	0.63%	17,285,840
Mar 24, 2026	6.28	6.37	6.21	6.34	6.34	1.93%	21,336,680
Mar 23, 2026	6.50	6.50	6.15	6.22	6.22	-5.18%	38,973,180
Mar 20, 2026	6.67	6.70	6.56	6.56	6.56	-1.65%	20,485,970
Mar 19, 2026	6.65	6.72	6.63	6.67	6.67	-0.60%	16,011,826
Mar 18, 2026	6.75	6.76	6.68	6.71	6.71	-0.45%	16,134,240
Mar 17, 2026	6.73	6.85	6.72	6.74	6.74	0.15%	24,645,720
Mar 16, 2026	6.72	6.75	6.66	6.73	6.73	-	15,573,700
Mar 13, 2026	6.78	6.83	6.71	6.73	6.73	-1.17%	21,105,438
Mar 12, 2026	6.68	6.84	6.68	6.81	6.81	1.64%	31,142,300
Mar 11, 2026	6.71	6.73	6.67	6.70	6.70	-	12,759,940
Mar 10, 2026	6.68	6.74	6.65	6.70	6.70	0.75%	14,559,057
Mar 9, 2026	6.66	6.68	6.61	6.65	6.65	-1.04%	20,394,220
Mar 6, 2026	6.53	6.73	6.52	6.72	6.72	2.60%	28,371,340
Mar 5, 2026	6.63	6.65	6.54	6.55	6.55	-	22,443,210
Mar 4, 2026	6.71	6.74	6.53	6.55	6.55	-3.11%	40,903,100
Mar 3, 2026	6.78	6.88	6.74	6.76	6.76	-0.59%	34,551,790
Mar 2, 2026	6.78	6.82	6.70	6.80	6.80	-0.73%	23,678,100
Feb 27, 2026	6.78	6.85	6.77	6.85	6.85	0.88%	14,616,640
Feb 26, 2026	6.87	6.89	6.77	6.79	6.79	-1.02%	17,740,150
Feb 25, 2026	6.78	6.91	6.78	6.86	6.86	1.18%	23,551,890
Feb 24, 2026	6.81	6.82	6.76	6.78	6.78	0.59%	12,018,080