Camel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.82	8.84	8.71	8.72	8.72	-1.13%	9,855,726
Jun 1, 2026	8.65	8.82	8.65	8.82	8.82	1.61%	12,239,810
May 29, 2026	8.85	8.86	8.67	8.68	8.68	-1.81%	16,091,148
May 28, 2026	8.92	8.93	8.73	8.84	8.84	-0.67%	16,185,348
May 27, 2026	8.98	9.06	8.87	8.90	8.90	-0.89%	14,955,941
May 26, 2026	8.98	9.04	8.87	8.98	8.98	-	14,687,745
May 25, 2026	9.26	9.26	8.89	8.98	8.98	-2.71%	28,586,530
May 22, 2026	9.20	9.28	9.12	9.23	9.23	0.65%	16,403,243
May 21, 2026	9.38	9.50	9.14	9.17	9.17	-2.03%	23,543,330
May 20, 2026	9.33	9.39	9.20	9.36	9.36	-	17,070,090
May 19, 2026	9.33	9.37	9.23	9.36	9.36	0.43%	14,825,900
May 18, 2026	9.27	9.33	9.16	9.32	9.32	0.54%	15,379,520
May 15, 2026	9.35	9.43	9.21	9.27	9.27	-0.75%	23,056,337
May 14, 2026	9.65	9.69	9.33	9.34	9.34	-3.21%	29,025,000
May 13, 2026	9.57	9.71	9.49	9.65	9.65	0.84%	25,410,880
May 12, 2026	9.78	9.78	9.53	9.57	9.57	-2.25%	33,944,964
May 11, 2026	9.82	9.89	9.67	9.79	9.79	-0.31%	36,761,048
May 8, 2026	9.86	10.09	9.81	9.82	9.82	-0.30%	47,630,492
May 7, 2026	9.97	9.99	9.77	9.85	9.85	-1.01%	40,671,786
May 6, 2026	10.00	10.05	9.89	9.95	9.95	-	40,723,560
Apr 30, 2026	10.17	10.24	9.91	9.95	9.95	-2.64%	35,821,710
Apr 29, 2026	9.81	10.29	9.70	10.22	10.22	3.76%	53,492,050
Apr 28, 2026	10.12	10.13	9.83	9.85	9.85	-2.57%	47,146,052
Apr 27, 2026	10.29	10.45	10.06	10.11	10.11	-2.22%	43,403,720
Apr 24, 2026	10.25	10.50	10.00	10.34	10.34	-3.27%	65,523,526
Apr 23, 2026	10.82	10.93	10.50	10.69	10.69	-1.66%	93,720,551
Apr 22, 2026	10.47	11.28	10.46	10.87	10.87	6.05%	141,033,700
Apr 21, 2026	10.31	10.33	10.14	10.25	10.25	-0.87%	31,735,730
Apr 20, 2026	10.40	10.48	10.29	10.34	10.34	-0.67%	35,843,530
Apr 17, 2026	10.23	10.56	10.18	10.41	10.41	1.36%	54,397,360
Apr 16, 2026	10.05	10.35	10.05	10.27	10.27	1.99%	42,539,261
Apr 15, 2026	10.28	10.28	9.98	10.07	10.07	-1.66%	38,915,820
Apr 14, 2026	10.15	10.30	10.02	10.24	10.24	1.19%	46,681,014
Apr 13, 2026	9.90	10.18	9.87	10.12	10.12	1.50%	55,607,190
Apr 10, 2026	9.53	10.30	9.51	9.97	9.97	5.17%	64,758,940
Apr 9, 2026	9.40	9.58	9.31	9.48	9.48	0.11%	21,009,050
Apr 8, 2026	9.38	9.48	9.35	9.47	9.47	2.38%	19,965,900
Apr 7, 2026	9.10	9.29	9.09	9.25	9.25	1.76%	15,087,100
Apr 3, 2026	9.35	9.44	9.07	9.09	9.09	-3.09%	19,792,590
Apr 2, 2026	9.56	9.58	9.30	9.38	9.38	-2.39%	21,674,190
Apr 1, 2026	9.59	9.72	9.47	9.61	9.61	1.69%	22,927,630
Mar 31, 2026	9.57	9.75	9.42	9.45	9.45	-1.77%	20,591,130
Mar 30, 2026	9.55	9.67	9.37	9.62	9.62	-0.72%	24,160,900
Mar 27, 2026	9.51	9.70	9.43	9.69	9.69	1.04%	27,549,810
Mar 26, 2026	9.40	9.81	9.36	9.59	9.59	1.80%	35,741,260
Mar 25, 2026	9.24	9.51	9.16	9.42	9.42	1.84%	25,402,880
Mar 24, 2026	9.29	9.32	8.89	9.25	9.25	1.09%	30,142,770
Mar 23, 2026	9.35	9.53	9.08	9.15	9.15	-3.28%	37,831,387
Mar 20, 2026	9.43	9.73	9.33	9.46	9.46	1.18%	37,919,150
Mar 19, 2026	9.37	9.56	9.31	9.35	9.35	-1.06%	23,820,100