Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.81	33.04	32.26	32.99	32.99	1.48%	1,750,866
Mar 5, 2026	33.46	33.46	32.23	32.51	32.51	-1.48%	2,066,741
Mar 4, 2026	32.88	33.00	31.95	33.00	33.00	-0.54%	2,226,560
Mar 3, 2026	35.29	35.99	33.12	33.18	33.18	-4.30%	3,589,526
Mar 2, 2026	34.00	35.25	32.81	34.67	34.67	-1.56%	4,584,531
Feb 27, 2026	31.98	35.61	31.49	35.22	35.22	11.28%	5,810,937
Feb 26, 2026	31.62	32.30	31.26	31.65	31.65	0.25%	2,020,608
Feb 25, 2026	31.92	32.05	31.21	31.57	31.57	0.06%	2,291,580
Feb 24, 2026	32.50	32.94	31.54	31.55	31.55	-1.38%	2,007,869
Feb 13, 2026	32.08	32.87	31.62	31.99	31.99	-0.06%	1,905,929
Feb 12, 2026	31.48	32.25	31.12	32.01	32.01	1.68%	1,814,750
Feb 11, 2026	31.98	32.40	31.00	31.48	31.48	-1.25%	2,200,710
Feb 10, 2026	31.06	33.63	30.99	31.88	31.88	3.14%	4,325,857
Feb 9, 2026	30.57	31.40	29.96	30.91	30.91	4.11%	2,468,707
Feb 6, 2026	29.57	30.10	29.42	29.69	29.69	0.03%	1,058,160
Feb 5, 2026	29.72	30.41	29.66	29.68	29.68	-0.54%	1,622,270
Feb 4, 2026	29.06	30.60	28.91	29.84	29.84	2.40%	2,494,491
Feb 3, 2026	29.07	29.36	28.74	29.14	29.14	2.32%	1,441,850
Feb 2, 2026	28.89	29.70	28.45	28.48	28.48	-1.79%	2,227,610
Jan 30, 2026	28.10	29.29	27.92	29.00	29.00	2.76%	2,148,501
Jan 29, 2026	28.00	29.37	27.55	28.22	28.22	-0.18%	2,038,650
Jan 28, 2026	29.74	29.74	28.21	28.27	28.27	-4.65%	2,552,500
Jan 27, 2026	30.18	30.18	28.82	29.65	29.65	-1.76%	1,856,460
Jan 26, 2026	30.66	30.73	29.77	30.18	30.18	-1.79%	2,173,994
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