Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.00	20.20	18.55	20.00	20.00	0.76%	414,047
Jul 28, 2026	20.00	20.35	19.45	19.85	19.85	-0.75%	93,970
Jul 27, 2026	20.25	20.35	19.80	20.00	20.00	-0.50%	34,045
Jul 24, 2026	20.25	20.25	19.60	20.10	20.10	0.75%	59,081
Jul 23, 2026	19.90	20.15	19.90	19.95	19.95	0.25%	26,290
Jul 22, 2026	20.25	20.50	19.85	19.90	19.90	-0.50%	137,150
Jul 21, 2026	19.95	20.40	19.90	20.00	20.00	0.25%	60,145
Jul 20, 2026	20.30	20.30	19.65	19.95	19.95	0.50%	74,000
Jul 17, 2026	20.40	20.45	19.70	19.85	19.85	-1.49%	206,616
Jul 16, 2026	20.35	20.65	20.15	20.15	20.15	-0.98%	38,550
Jul 15, 2026	20.50	20.90	20.20	20.35	20.35	-1.45%	121,297
Jul 14, 2026	21.45	21.45	20.00	20.65	20.65	-1.90%	209,764
Jul 13, 2026	21.80	21.80	21.05	21.05	21.05	-2.32%	54,191
Jul 9, 2026	22.00	22.05	21.45	21.55	21.55	-0.92%	57,297
Jul 8, 2026	22.45	22.50	21.75	21.75	21.75	-2.03%	107,772
Jul 7, 2026	22.80	23.00	22.10	22.20	22.20	-3.27%	149,554
Jul 6, 2026	23.65	23.90	22.65	22.95	22.95	-1.08%	361,470
Jul 3, 2026	22.55	23.85	22.55	23.20	23.20	0.87%	245,526
Jul 2, 2026	21.60	23.20	21.55	23.00	23.00	6.24%	292,425
Jul 1, 2026	22.05	22.05	21.65	21.65	21.65	-0.69%	40,898
Jun 30, 2026	21.80	22.30	21.80	21.80	21.80	-0.46%	49,071
Jun 29, 2026	21.70	22.35	21.70	21.90	21.90	0.23%	49,018
Jun 26, 2026	22.65	22.65	21.80	21.85	21.85	-2.89%	131,731
Jun 25, 2026	22.50	22.70	22.25	22.50	22.50	1.58%	95,209
Jun 24, 2026	22.15	22.70	22.15	22.15	22.15	-0.67%	43,000
Jun 23, 2026	22.70	22.70	22.30	22.30	22.30	-1.76%	75,200
Jun 22, 2026	22.90	22.90	22.50	22.70	22.70	-	60,383
Jun 18, 2026	23.05	23.20	22.70	22.70	22.70	-0.22%	31,030
Jun 17, 2026	22.60	22.80	22.60	22.75	22.75	0.66%	38,370
Jun 16, 2026	23.50	23.50	22.60	22.60	22.60	-0.88%	44,063
Jun 15, 2026	23.30	23.30	22.70	22.80	22.80	0.22%	50,001
Jun 12, 2026	23.35	23.35	22.55	22.75	22.75	-0.44%	76,507
Jun 11, 2026	22.55	23.35	22.45	22.85	22.85	-0.44%	52,000
Jun 10, 2026	23.55	23.55	22.95	22.95	22.95	-0.65%	51,045
Jun 9, 2026	23.00	23.50	22.80	23.10	23.10	-0.22%	128,900
Jun 8, 2026	23.75	23.95	22.95	23.15	23.15	-4.93%	61,160
Jun 5, 2026	25.05	25.05	24.20	24.35	24.35	-2.60%	95,551
Jun 4, 2026	24.55	25.15	24.30	25.00	25.00	0.20%	48,881
Jun 3, 2026	25.40	25.40	24.85	24.95	24.95	-0.20%	96,501
Jun 2, 2026	24.75	25.70	24.30	25.00	25.00	2.04%	159,171
Jun 1, 2026	24.35	24.95	24.00	24.50	24.50	1.87%	92,721
May 29, 2026	24.60	25.40	23.80	24.05	24.05	-1.84%	283,728
May 28, 2026	22.25	24.50	22.25	24.50	24.50	9.87%	188,422
May 27, 2026	22.25	22.85	22.10	22.30	22.30	0.22%	110,351
May 26, 2026	22.40	22.90	22.10	22.25	22.25	-0.67%	73,089
May 25, 2026	22.80	22.80	22.20	22.40	22.40	-	71,000
May 22, 2026	22.70	23.80	22.25	22.40	22.40	-0.44%	170,563
May 21, 2026	21.60	22.60	21.60	22.50	22.50	4.65%	74,376
May 20, 2026	21.55	22.00	20.85	21.50	21.50	0.23%	160,611
May 19, 2026	21.40	21.90	21.35	21.45	21.45	0.47%	84,001