Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.09	31.11	30.00	30.73	30.73	1.75%	1,879,374
Jan 22, 2026	30.16	30.38	29.77	30.20	30.20	0.30%	1,068,270
Jan 21, 2026	29.66	30.47	29.07	30.11	30.11	0.60%	1,793,154
Jan 20, 2026	30.68	31.36	29.48	29.93	29.93	-2.44%	2,297,034
Jan 19, 2026	30.95	31.49	29.80	30.68	30.68	0.59%	3,203,320
Jan 16, 2026	30.45	30.77	30.01	30.50	30.50	0.79%	2,944,454
Jan 15, 2026	28.60	30.80	28.59	30.26	30.26	5.07%	4,885,371
Jan 14, 2026	29.03	29.61	28.50	28.80	28.80	-0.79%	3,815,301
Jan 13, 2026	29.29	29.50	28.66	29.03	29.03	-0.62%	4,129,380
Jan 12, 2026	29.14	29.28	28.50	29.21	29.21	0.03%	3,203,160
Jan 9, 2026	28.87	29.39	28.30	29.20	29.20	1.49%	3,808,780
Jan 8, 2026	28.60	29.19	28.32	28.77	28.77	0.59%	2,348,002
Jan 7, 2026	28.11	29.19	27.70	28.60	28.60	2.25%	3,372,943
Jan 6, 2026	29.00	29.09	27.88	27.97	27.97	-3.35%	3,531,215
Jan 5, 2026	26.40	29.20	26.39	28.94	28.94	11.05%	5,694,721
Dec 31, 2025	27.13	27.13	25.98	26.06	26.06	-3.80%	1,613,561
Dec 30, 2025	26.92	27.79	26.79	27.09	27.09	0.22%	1,594,400
Dec 29, 2025	27.55	28.28	26.82	27.03	27.03	-1.89%	1,946,400
Dec 26, 2025	26.75	27.88	26.68	27.55	27.55	2.99%	2,172,163
Dec 25, 2025	26.79	26.89	26.30	26.75	26.75	-0.04%	1,297,360
Dec 24, 2025	26.56	26.83	26.30	26.76	26.76	0.79%	1,131,430
Dec 23, 2025	27.93	27.93	26.50	26.55	26.55	-3.84%	2,050,370
Dec 22, 2025	28.01	28.37	27.30	27.61	27.61	-1.53%	1,611,700
Dec 19, 2025	28.13	28.24	27.40	28.04	28.04	-0.28%	1,707,000
Dec 18, 2025	27.95	28.68	27.70	28.12	28.12	0.43%	1,640,591
Dec 17, 2025	28.12	28.23	27.26	28.00	28.00	0.11%	2,066,020
Dec 16, 2025	29.09	29.40	27.72	27.97	27.97	-3.28%	2,617,807
Dec 15, 2025	28.14	29.73	27.72	28.92	28.92	2.84%	3,409,747
Dec 12, 2025	27.77	28.97	27.26	28.12	28.12	1.22%	2,619,793
Dec 11, 2025	28.07	28.40	27.64	27.78	27.78	-1.28%	1,909,500
Dec 10, 2025	27.33	28.20	26.98	28.14	28.14	1.85%	2,854,688
Dec 9, 2025	26.78	27.98	26.61	27.63	27.63	3.25%	3,299,706
Dec 8, 2025	27.49	27.65	26.68	26.76	26.76	-2.62%	2,236,495
Dec 5, 2025	27.34	27.98	26.62	27.48	27.48	0.51%	1,868,800
Dec 4, 2025	27.59	27.70	26.70	27.34	27.34	-1.30%	2,779,719
Dec 3, 2025	26.56	28.19	26.56	27.70	27.70	4.33%	5,224,392
Dec 2, 2025	26.34	27.32	26.16	26.55	26.55	0.84%	1,994,920
Dec 1, 2025	26.59	26.75	26.19	26.33	26.33	-0.98%	1,971,600
Nov 28, 2025	26.19	26.60	25.97	26.59	26.59	1.57%	1,499,300
Nov 27, 2025	26.02	26.47	25.71	26.18	26.18	0.61%	1,583,170
Nov 26, 2025	26.03	26.78	25.95	26.02	26.02	0.04%	2,268,104
Nov 25, 2025	25.78	26.35	25.50	26.01	26.01	2.08%	2,842,209
Nov 24, 2025	25.72	25.89	25.08	25.48	25.48	-	2,294,750
Nov 21, 2025	26.15	26.62	25.08	25.48	25.48	-3.92%	3,168,046
Nov 20, 2025	27.68	27.94	26.23	26.52	26.52	-3.70%	4,139,934
Nov 19, 2025	29.19	29.47	27.30	27.54	27.54	-5.88%	4,412,691
Nov 18, 2025	29.28	29.64	29.02	29.26	29.26	0.48%	3,123,210
Nov 17, 2025	28.87	29.31	28.61	29.12	29.12	0.97%	2,687,150
Nov 14, 2025	29.58	29.90	28.80	28.84	28.84	-2.17%	4,326,507
Nov 13, 2025	30.22	31.22	29.35	29.48	29.48	-2.71%	5,136,250