Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.30	6.31	6.25	6.29	6.29	0.32%	12,431,215
Sep 29, 2026	6.23	6.29	6.22	6.27	6.27	0.64%	14,023,600
Sep 28, 2026	6.35	6.37	6.19	6.23	6.23	-2.04%	24,553,281
Sep 24, 2026	6.44	6.45	6.35	6.36	6.36	-1.55%	15,473,856
Sep 23, 2026	6.46	6.49	6.42	6.46	6.46	-0.15%	13,369,438
Sep 22, 2026	6.51	6.56	6.46	6.47	6.47	-0.77%	24,200,051
Sep 21, 2026	6.44	6.53	6.41	6.52	6.52	0.93%	29,095,169
Sep 18, 2026	6.33	6.49	6.32	6.46	6.46	2.70%	38,756,513
Sep 17, 2026	6.34	6.37	6.28	6.29	6.29	-1.41%	15,565,090
Sep 16, 2026	6.28	6.41	6.22	6.38	6.38	1.59%	24,542,120
Sep 15, 2026	6.34	6.36	6.26	6.28	6.28	-0.95%	16,477,632
Sep 14, 2026	6.28	6.35	6.26	6.34	6.34	0.79%	19,623,230
Sep 11, 2026	6.51	6.53	6.27	6.29	6.29	-4.12%	50,603,106
Sep 10, 2026	6.46	6.60	6.45	6.56	6.56	1.23%	30,587,976
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