Caida Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.59	6.77	6.59	6.64	-	0.45%	37,509,312
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
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%	14,052,710
Mar 31, 2026	6.38	6.51	6.38	6.41	6.41	0.31%	15,278,840
Mar 30, 2026	6.29	6.41	6.27	6.39	6.39	0.47%	17,676,500
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%	16,011,820
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