Camel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	10.12	10.16	10.01	10.02	10.02	-1.28%	24,649,480
Oct 29, 2025	10.00	10.19	9.98	10.15	10.15	1.50%	37,354,318
Oct 28, 2025	10.11	10.11	9.96	10.00	10.00	-1.38%	44,114,552
Oct 27, 2025	10.26	10.34	10.09	10.14	10.14	-6.02%	83,455,151
Oct 24, 2025	10.76	10.84	10.64	10.79	10.79	0.28%	26,653,588
Oct 23, 2025	10.48	10.79	10.25	10.76	10.76	2.48%	33,341,530
Oct 22, 2025	10.63	10.65	10.47	10.50	10.50	-1.69%	21,491,414
Oct 21, 2025	10.68	10.83	10.61	10.68	10.68	0.66%	23,850,883
Oct 20, 2025	10.57	10.74	10.53	10.61	10.61	1.63%	26,319,442
Oct 17, 2025	11.00	11.09	10.40	10.44	10.44	-5.00%	40,179,315
Oct 16, 2025	11.15	11.15	10.96	10.99	10.99	-1.35%	24,957,017
Oct 15, 2025	10.76	11.16	10.75	11.14	11.14	3.53%	41,435,620
Oct 14, 2025	10.96	11.33	10.69	10.76	10.76	-0.65%	45,500,171
Oct 13, 2025	10.36	10.91	10.36	10.83	10.83	-0.73%	37,252,571
Oct 10, 2025	11.26	11.31	10.90	10.91	10.91	-3.88%	55,928,987
Oct 9, 2025	11.45	11.67	11.30	11.35	11.35	0.62%	63,122,240
Sep 30, 2025	11.09	11.33	11.04	11.28	11.28	1.62%	52,451,519
Sep 29, 2025	10.95	11.25	10.95	11.10	11.10	1.93%	53,477,511
Sep 26, 2025	10.83	11.11	10.80	10.89	10.89	0.18%	37,888,656
Sep 25, 2025	11.00	11.05	10.85	10.87	10.87	-1.72%	34,438,251
Sep 24, 2025	10.70	11.09	10.57	11.06	11.06	2.88%	48,582,886
Sep 23, 2025	10.79	10.96	10.50	10.75	10.75	-0.37%	43,472,673
Sep 22, 2025	10.92	11.06	10.70	10.79	10.79	-1.28%	33,608,447
Sep 19, 2025	10.89	11.08	10.85	10.93	10.93	0.18%	39,060,282
Sep 18, 2025	11.26	11.30	10.77	10.91	10.91	-3.79%	64,585,196
Sep 17, 2025	11.07	11.46	11.00	11.34	11.34	1.61%	61,222,354
Sep 16, 2025	11.23	11.28	10.88	11.16	11.16	-1.93%	71,299,289
Sep 15, 2025	11.06	11.86	11.06	11.38	11.38	3.93%	114,686,230
Sep 12, 2025	10.92	11.10	10.68	10.95	10.95	0.46%	76,832,277
Sep 11, 2025	10.95	10.99	10.66	10.90	10.90	-0.82%	67,062,388
Sep 10, 2025	11.15	11.38	10.87	10.99	10.99	-4.35%	111,366,379
Sep 9, 2025	10.78	11.89	10.65	11.49	11.49	6.29%	158,639,938
Sep 8, 2025	10.63	10.82	10.35	10.81	10.81	2.76%	89,166,065
Sep 5, 2025	10.00	10.60	10.00	10.52	10.52	4.57%	80,353,006
Sep 4, 2025	9.99	10.64	9.93	10.06	10.06	1.31%	67,261,764
Sep 3, 2025	9.92	10.07	9.85	9.93	9.93	0.30%	26,955,727
Sep 2, 2025	10.05	10.07	9.83	9.90	9.90	-1.49%	28,830,682
Sep 1, 2025	10.14	10.17	9.95	10.05	10.05	-	41,887,791
Aug 29, 2025	9.85	10.22	9.74	10.05	10.05	2.03%	46,101,499
Aug 28, 2025	9.83	9.91	9.56	9.85	9.85	0.51%	31,939,203
Aug 27, 2025	10.10	10.14	9.79	9.80	9.80	-3.16%	34,942,606
Aug 26, 2025	10.18	10.22	10.08	10.12	10.12	-0.49%	27,755,138
Aug 25, 2025	9.90	10.24	9.90	10.17	10.17	2.73%	45,951,157
Aug 22, 2025	10.05	10.07	9.74	9.90	9.90	-1.30%	46,473,473
Aug 21, 2025	10.15	10.22	9.94	10.03	10.03	-0.59%	31,971,664
Aug 20, 2025	9.87	10.17	9.76	10.09	10.09	2.54%	41,097,762
Aug 19, 2025	9.75	9.87	9.63	9.84	9.84	1.03%	32,361,280
Aug 18, 2025	9.81	9.85	9.67	9.74	9.74	-0.61%	38,606,561
Aug 15, 2025	9.24	9.83	9.23	9.80	9.80	5.83%	46,395,505
Aug 14, 2025	9.55	9.56	9.23	9.26	9.26	-2.53%	22,010,446