Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	29.35	29.88	28.00	28.08	28.04	-4.13%	2,683,282
May 20, 2026	29.15	30.20	28.72	29.29	29.24	0.62%	2,361,765
May 19, 2026	29.19	29.97	28.47	29.11	29.06	-0.27%	3,352,960
May 18, 2026	30.81	31.40	28.89	29.19	29.14	-6.20%	5,895,450
May 15, 2026	33.46	33.52	30.83	31.12	31.07	-8.01%	4,816,663
May 14, 2026	33.88	34.46	33.36	33.83	33.78	-0.18%	2,141,790
May 13, 2026	33.91	34.37	33.29	33.89	33.84	0.92%	1,739,410
May 12, 2026	34.38	34.38	33.50	33.58	33.53	-2.44%	1,975,850
May 11, 2026	33.40	34.67	33.40	34.42	34.37	3.12%	3,169,038
May 8, 2026	33.16	33.72	33.02	33.38	33.33	0.30%	1,898,460
May 7, 2026	34.08	34.66	32.93	33.28	33.23	-2.92%	3,668,601
May 6, 2026	31.98	34.30	31.98	34.28	34.23	7.46%	4,173,620
Apr 30, 2026	31.46	32.68	31.28	31.90	31.85	1.21%	2,141,910
Apr 29, 2026	31.41	32.19	31.01	31.52	31.47	2.64%	3,235,890
Apr 28, 2026	31.50	31.89	30.53	30.71	30.66	-3.43%	2,005,260
Apr 27, 2026	31.18	32.10	30.41	31.80	31.75	2.58%	2,126,150
Apr 24, 2026	30.99	31.25	30.40	31.00	30.95	-0.86%	1,063,839
Apr 23, 2026	31.58	32.00	31.00	31.27	31.22	-1.04%	1,106,400
Apr 22, 2026	31.14	31.76	30.57	31.60	31.55	2.46%	1,507,500
Apr 21, 2026	30.85	31.14	30.23	30.84	30.79	0.10%	1,209,640
Apr 20, 2026	30.44	31.07	30.24	30.81	30.76	1.22%	1,231,880
Apr 17, 2026	30.68	30.78	29.95	30.44	30.39	-0.78%	1,482,329
Apr 16, 2026	31.24	31.24	30.33	30.68	30.63	-1.22%	1,732,900
Apr 15, 2026	30.18	32.21	30.03	31.06	31.01	4.05%	3,247,420
Apr 14, 2026	29.11	29.89	28.85	29.85	29.80	2.65%	1,298,160
Apr 13, 2026	29.00	29.41	28.65	29.08	29.03	-0.27%	1,355,010
Apr 10, 2026	29.56	30.15	29.04	29.16	29.11	0.03%	1,764,860
Apr 9, 2026	28.98	29.66	28.00	29.15	29.10	0.87%	2,324,780
Apr 8, 2026	28.69	29.14	28.55	28.90	28.86	2.74%	1,265,300
Apr 7, 2026	28.55	28.55	27.74	28.13	28.09	1.30%	1,313,840