Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	28.26	31.20	27.97	29.86	-	6.19%	3,451,420
May 27, 2026	28.93	29.31	27.98	28.12	28.12	-2.19%	2,218,100
May 26, 2026	29.70	29.80	28.32	28.75	28.75	-2.90%	2,781,665
May 25, 2026	28.94	30.50	28.41	29.61	29.61	2.46%	3,783,795
May 22, 2026	28.26	29.39	27.83	28.90	28.90	2.92%	2,612,488
May 21, 2026	29.35	29.88	28.00	28.08	28.08	-4.13%	2,683,282
May 20, 2026	29.15	30.20	28.72	29.29	29.29	0.62%	2,361,765
May 19, 2026	29.19	29.97	28.47	29.11	29.11	-0.27%	3,352,960
May 18, 2026	30.81	31.40	28.89	29.19	29.19	-6.20%	5,895,450
May 15, 2026	33.46	33.52	30.83	31.12	31.12	-8.01%	4,816,663
May 14, 2026	33.88	34.46	33.36	33.83	33.83	-0.18%	2,141,790
May 13, 2026	33.91	34.37	33.29	33.89	33.89	0.92%	1,739,410
May 12, 2026	34.38	34.38	33.50	33.58	33.58	-2.44%	1,975,850
May 11, 2026	33.40	34.67	33.40	34.42	34.42	3.12%	3,169,038
May 8, 2026	33.16	33.72	33.02	33.38	33.38	0.30%	1,898,460
May 7, 2026	34.08	34.66	32.93	33.28	33.28	-2.92%	3,668,601
May 6, 2026	31.98	34.30	31.98	34.28	34.28	7.46%	4,173,620
Apr 30, 2026	31.46	32.68	31.28	31.90	31.90	1.21%	2,141,910
Apr 29, 2026	31.41	32.19	31.01	31.52	31.52	2.64%	3,235,890
Apr 28, 2026	31.50	31.89	30.53	30.71	30.71	-3.43%	2,005,260
Apr 27, 2026	31.18	32.10	30.41	31.80	31.80	2.58%	2,126,150
Apr 24, 2026	30.99	31.25	30.40	31.00	31.00	-0.86%	1,063,839
Apr 23, 2026	31.58	32.00	31.00	31.27	31.27	-1.04%	1,106,400
Apr 22, 2026	31.14	31.76	30.57	31.60	31.60	2.46%	1,507,500
Apr 21, 2026	30.85	31.14	30.23	30.84	30.84	0.10%	1,209,640
Apr 20, 2026	30.44	31.07	30.24	30.81	30.81	1.22%	1,231,880
Apr 17, 2026	30.68	30.78	29.95	30.44	30.44	-0.78%	1,482,329
Apr 16, 2026	31.24	31.24	30.33	30.68	30.68	-1.22%	1,732,900
Apr 15, 2026	30.18	32.21	30.03	31.06	31.06	4.05%	3,247,420
Apr 14, 2026	29.11	29.89	28.85	29.85	29.85	2.65%	1,298,160
Apr 13, 2026	29.00	29.41	28.65	29.08	29.08	-0.27%	1,355,010
Apr 10, 2026	29.56	30.15	29.04	29.16	29.16	0.03%	1,764,860
Apr 9, 2026	28.98	29.66	28.00	29.15	29.15	0.87%	2,324,780
Apr 8, 2026	28.69	29.14	28.55	28.90	28.90	2.74%	1,265,300
Apr 7, 2026	28.55	28.55	27.74	28.13	28.13	1.30%	1,313,840
Apr 3, 2026	28.68	29.12	27.62	27.77	27.77	-3.81%	1,235,400
Apr 2, 2026	29.48	29.88	28.60	28.87	28.87	-2.30%	1,413,500
Apr 1, 2026	29.31	30.16	28.88	29.55	29.55	2.60%	1,618,500
Mar 31, 2026	29.99	30.17	28.54	28.80	28.80	-2.80%	1,690,710
Mar 30, 2026	29.38	31.38	29.15	29.63	29.63	-0.24%	2,059,290
Mar 27, 2026	29.07	29.83	28.82	29.70	29.70	1.50%	1,124,750
Mar 26, 2026	29.79	30.39	29.17	29.26	29.26	-2.47%	1,602,000
Mar 25, 2026	30.99	30.99	29.75	30.00	30.00	-1.54%	1,157,300
Mar 24, 2026	29.57	31.50	29.28	30.47	30.47	5.95%	2,072,300
Mar 23, 2026	30.65	30.65	28.45	28.76	28.76	-6.59%	2,334,030
Mar 20, 2026	32.30	32.35	30.63	30.79	30.79	-4.67%	1,499,840
Mar 19, 2026	32.52	32.73	31.91	32.30	32.30	-0.68%	1,253,616
Mar 18, 2026	31.33	32.63	31.10	32.52	32.52	4.36%	1,734,100
Mar 17, 2026	32.53	33.04	31.10	31.16	31.16	-3.80%	2,274,664
Mar 16, 2026	34.80	34.98	32.01	32.39	32.39	-6.20%	3,165,720