Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.60	30.85	28.95	29.90	29.90	2.50%	6,079,516
Jul 30, 2026	31.02	31.30	29.01	29.17	29.17	-5.84%	6,461,237
Jul 29, 2026	32.07	33.10	30.21	30.98	30.98	-5.52%	10,606,282
Jul 28, 2026	33.89	38.45	32.10	32.79	32.79	-1.23%	14,798,012
Jul 27, 2026	27.77	33.50	27.52	33.20	33.20	15.84%	11,419,546
Jul 24, 2026	24.93	30.33	24.81	28.66	28.66	12.39%	9,262,469
Jul 23, 2026	24.40	25.58	23.50	25.50	25.50	6.38%	4,165,644
Jul 22, 2026	25.07	25.91	23.72	23.97	23.97	-7.91%	4,947,800
Jul 21, 2026	28.98	28.98	23.00	26.03	26.03	1.96%	6,271,300
Jul 20, 2026	26.35	27.45	24.79	25.53	25.53	-3.11%	3,742,580
Jul 17, 2026	28.70	28.70	26.00	26.35	26.35	-7.74%	3,075,600
Jul 16, 2026	29.01	29.55	28.45	28.56	28.56	-2.53%	2,378,600
Jul 15, 2026	29.25	29.70	28.66	29.30	29.30	0.17%	2,819,800
Jul 14, 2026	28.90	29.47	27.36	29.25	29.25	2.09%	3,738,192
Jul 13, 2026	28.00	30.00	27.50	28.65	28.65	1.85%	4,631,180
Jul 10, 2026	28.83	29.00	28.00	28.13	28.13	-2.53%	2,206,400
Jul 9, 2026	28.10	28.86	27.60	28.86	28.86	3.11%	2,346,750
Jul 8, 2026	29.55	29.56	27.82	27.99	27.99	-5.28%	2,393,560
Jul 7, 2026	30.88	30.88	29.42	29.55	29.55	-3.93%	2,633,199
Jul 6, 2026	31.27	32.49	30.01	30.76	30.76	-2.07%	4,363,610
Jul 3, 2026	31.60	31.68	30.42	31.41	31.41	0.35%	3,238,500
Jul 2, 2026	30.00	31.64	29.80	31.30	31.30	3.85%	4,484,887
Jul 1, 2026	29.69	30.60	28.77	30.14	30.14	2.48%	3,795,700
Jun 30, 2026	27.50	29.66	26.61	29.41	29.41	6.64%	4,005,561
Jun 29, 2026	27.29	27.70	26.36	27.58	27.58	2.03%	3,096,279
Jun 26, 2026	28.16	28.51	26.92	27.03	27.03	-4.96%	3,001,450
Jun 25, 2026	28.13	28.78	27.90	28.44	28.44	0.74%	2,963,899
Jun 24, 2026	27.80	28.66	27.45	28.23	28.23	1.11%	3,577,902
Jun 23, 2026	26.97	28.41	26.48	27.92	27.92	3.18%	4,404,640
Jun 22, 2026	25.91	27.92	25.02	27.06	27.06	3.96%	5,403,270
Jun 18, 2026	24.53	27.30	24.50	26.03	26.03	5.09%	5,326,454
Jun 17, 2026	24.69	25.50	24.07	24.77	24.77	0.20%	3,130,290
Jun 16, 2026	24.24	25.11	23.23	24.72	24.72	1.90%	2,836,131
Jun 15, 2026	24.23	24.78	23.91	24.26	24.26	0.66%	2,799,700
Jun 12, 2026	24.75	25.20	23.84	24.10	24.10	-1.19%	3,364,000
Jun 11, 2026	25.12	25.14	24.17	24.39	24.39	-2.87%	1,926,690
Jun 10, 2026	25.36	25.82	24.58	25.11	25.11	-1.14%	1,961,426
Jun 9, 2026	26.26	26.75	25.10	25.40	25.40	-1.21%	2,347,730
Jun 8, 2026	26.91	27.28	25.53	25.75	25.71	-5.85%	2,675,110
Jun 5, 2026	27.40	28.26	27.00	27.35	27.31	-0.18%	2,150,171
Jun 4, 2026	27.87	28.98	27.22	27.40	27.36	-1.62%	1,755,080
Jun 3, 2026	28.20	28.93	26.83	27.85	27.81	1.87%	3,232,264
Jun 2, 2026	27.99	28.27	26.88	27.34	27.30	-2.08%	2,470,497
Jun 1, 2026	27.81	28.84	27.67	27.92	27.88	-0.18%	2,315,350
May 29, 2026	30.16	30.17	27.71	27.97	27.93	-7.20%	3,343,600
May 28, 2026	27.97	31.20	27.97	30.14	30.09	7.18%	4,961,420
May 27, 2026	28.93	29.31	27.98	28.12	28.08	-2.19%	2,218,100
May 26, 2026	29.70	29.80	28.32	28.75	28.71	-2.90%	2,781,665
May 25, 2026	28.94	30.50	28.41	29.61	29.56	2.46%	3,783,795
May 22, 2026	28.26	29.39	27.83	28.90	28.86	2.92%	2,612,488