Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	56.30	56.30	50.16	50.19	50.19	-6.24%	4,498,900
Oct 26, 2026	54.50	54.66	50.40	53.53	53.53	-2.01%	5,226,257
Oct 23, 2026	56.30	56.30	49.31	54.63	54.63	-4.94%	7,527,964
Oct 22, 2026	61.75	63.15	56.16	57.47	57.47	-6.00%	6,251,483
Oct 21, 2026	64.60	65.32	59.30	61.14	61.14	-4.84%	5,104,265
Oct 20, 2026	66.45	67.14	63.60	64.25	64.25	-1.65%	3,554,630
Oct 19, 2026	64.26	67.15	60.46	65.33	65.33	0.63%	6,018,969
Oct 16, 2026	68.97	71.61	63.66	64.92	64.92	-3.99%	5,808,020
Oct 15, 2026	68.25	70.19	66.01	67.62	67.62	-3.05%	4,745,067
Oct 14, 2026	68.50	71.74	67.00	69.75	69.75	2.05%	6,230,189
Oct 13, 2026	64.57	70.79	63.00	68.35	68.35	3.76%	5,555,659
Oct 12, 2026	67.10	68.60	65.21	65.87	65.87	-1.58%	4,676,470
Oct 9, 2026	65.77	68.90	63.00	66.93	66.93	1.41%	6,160,700
Oct 8, 2026	66.67	67.70	65.00	66.00	66.00	-1.00%	5,805,812
Sep 30, 2026	67.12	69.80	65.56	66.67	66.67	-1.83%	8,688,204
Sep 29, 2026	65.78	71.50	64.00	67.91	67.91	4.95%	11,680,523
Sep 28, 2026	63.00	65.87	62.00	64.71	64.71	1.84%	9,794,616
Sep 24, 2026	61.10	66.27	60.07	63.54	63.54	3.65%	8,725,381
Sep 23, 2026	63.29	66.66	57.83	61.30	61.30	3.36%	12,537,139
Sep 22, 2026	54.60	60.39	54.60	59.31	59.31	11.32%	8,002,019
Sep 21, 2026	50.41	54.54	49.91	53.28	53.28	7.22%	5,851,610
Sep 18, 2026	47.75	50.30	46.50	49.69	49.69	5.48%	4,825,732
Sep 17, 2026	47.42	48.49	46.50	47.11	47.11	-0.28%	3,780,050
Sep 16, 2026	46.78	47.57	46.00	47.24	47.24	1.09%	2,641,900
Sep 15, 2026	45.93	46.73	44.66	46.73	46.73	1.54%	3,754,197
Sep 14, 2026	45.12	46.60	44.58	46.02	46.02	1.43%	3,779,313
Sep 11, 2026	46.68	47.16	44.93	45.37	45.37	-3.16%	5,032,040
Sep 10, 2026	45.33	47.20	44.77	46.85	46.85	2.52%	4,538,690
Sep 9, 2026	46.62	47.60	44.28	45.70	45.70	0.22%	6,634,715
Sep 8, 2026	46.88	46.98	42.36	45.60	45.60	-2.15%	9,665,987
Sep 7, 2026	46.03	48.00	45.00	46.60	46.60	2.64%	7,077,933
Sep 4, 2026	44.40	47.60	44.01	45.40	45.40	2.02%	6,972,049
Sep 3, 2026	42.27	45.88	41.81	44.50	44.50	7.96%	6,805,180
Sep 2, 2026	40.29	42.00	39.00	41.22	41.22	2.59%	4,867,310
Sep 1, 2026	40.01	41.32	39.18	40.18	40.18	2.19%	3,907,118
Aug 31, 2026	38.02	39.88	37.80	39.32	39.32	2.53%	2,947,057
Aug 28, 2026	38.67	39.45	38.18	38.35	38.35	-0.96%	3,449,013
Aug 27, 2026	38.85	40.38	38.47	38.72	38.72	-1.90%	4,544,050
Aug 26, 2026	37.68	39.86	37.03	39.47	39.47	2.23%	6,998,730
Aug 25, 2026	38.73	39.88	37.53	38.61	38.61	-1.00%	6,755,540
Aug 24, 2026	39.75	40.55	37.42	39.00	39.00	-1.27%	6,605,130
Aug 21, 2026	39.23	40.56	37.22	39.50	39.50	1.28%	9,187,524
Aug 20, 2026	33.95	39.84	33.27	39.00	39.00	17.47%	11,200,530
Aug 19, 2026	34.91	35.15	32.82	33.20	33.20	-5.60%	3,188,900
Aug 18, 2026	36.30	36.61	33.84	35.17	35.17	-3.14%	3,760,200
Aug 17, 2026	34.91	36.43	34.00	36.31	36.31	3.62%	3,220,736
Aug 14, 2026	34.63	35.86	34.01	35.04	35.04	-0.62%	4,171,813
Aug 13, 2026	33.30	36.66	32.70	35.26	35.26	6.33%	5,700,764
Aug 12, 2026	32.00	33.60	31.70	33.16	33.16	3.24%	3,316,032
Aug 11, 2026	31.40	32.86	31.40	32.12	32.12	0.94%	3,540,515