Caina Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	45.12	45.93	44.58	45.24	-	-0.29%	2,476,083
Sep 11, 2026	46.68	47.16	44.93	45.37	45.37	-3.16%	5,032,840
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%	6,636,715
Sep 8, 2026	46.88	46.98	42.36	45.60	45.60	-2.15%	9,667,387
Sep 7, 2026	46.03	48.00	45.00	46.60	46.60	2.64%	7,079,133
Sep 4, 2026	44.40	47.60	44.01	45.40	45.40	2.02%	6,972,449
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%	4,868,310
Sep 1, 2026	40.01	41.32	39.18	40.18	40.18	2.19%	3,907,418
Aug 31, 2026	38.02	39.88	37.80	39.32	39.32	2.53%	2,947,357
Aug 28, 2026	38.67	39.45	38.18	38.35	38.35	-0.96%	3,450,013
Aug 27, 2026	38.85	40.38	38.47	38.72	38.72	-1.90%	4,544,950
Aug 26, 2026	37.68	39.86	37.03	39.47	39.47	2.23%	6,998,830
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%	3,221,636
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
Aug 10, 2026	31.90	32.50	31.07	31.82	31.82	0.19%	3,383,411
Aug 7, 2026	30.99	32.03	30.38	31.76	31.76	1.96%	3,425,500
Aug 6, 2026	31.28	31.98	30.51	31.15	31.15	-0.16%	4,529,591
Aug 5, 2026	30.54	31.42	30.46	31.20	31.20	1.17%	3,644,065
Aug 4, 2026	29.60	30.98	29.30	30.84	30.84	3.59%	3,980,500
Aug 3, 2026	29.89	30.03	28.27	29.77	29.77	-0.43%	5,073,125
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