Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	187,422
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
May 18, 2026	21.00	21.50	20.75	21.35	21.35	-0.23%	105,131
May 15, 2026	21.90	21.90	20.90	21.40	21.40	-0.93%	207,365
May 14, 2026	21.35	21.90	21.35	21.60	21.60	-0.69%	106,603
May 13, 2026	21.80	22.05	21.70	21.75	21.75	-0.91%	62,397
May 12, 2026	22.00	22.40	21.80	21.95	21.95	-0.23%	98,732
May 11, 2026	22.45	22.45	21.90	22.00	22.00	-0.90%	24,000
May 8, 2026	22.40	22.50	22.20	22.20	22.20	-0.89%	38,869
May 7, 2026	22.55	22.55	22.30	22.40	22.40	-	62,500
May 6, 2026	22.60	22.60	22.30	22.40	22.40	-0.22%	42,070
May 5, 2026	22.95	22.95	22.25	22.45	22.45	-1.32%	46,544
May 4, 2026	22.45	23.15	21.85	22.75	22.75	4.36%	105,260
Apr 30, 2026	21.75	22.15	21.75	21.80	21.80	-0.68%	33,211
Apr 29, 2026	22.45	22.50	21.95	21.95	21.95	-1.35%	119,164
Apr 28, 2026	22.00	22.40	22.00	22.25	22.25	1.14%	19,995
Apr 27, 2026	21.90	22.10	21.85	22.00	22.00	-0.90%	30,603
Apr 24, 2026	22.35	22.75	21.90	22.20	22.20	-0.67%	73,769
Apr 23, 2026	23.40	23.85	22.20	22.35	22.35	-5.89%	118,735
Apr 22, 2026	24.05	24.05	23.50	23.75	23.75	-0.63%	36,372
Apr 21, 2026	24.00	24.25	23.85	23.90	23.90	-0.42%	48,066
Apr 20, 2026	24.05	24.15	23.80	24.00	24.00	-	37,308
Apr 17, 2026	23.80	24.00	23.70	24.00	24.00	1.91%	73,399
Apr 16, 2026	23.45	24.00	23.40	23.55	23.55	0.43%	76,233
Apr 15, 2026	23.00	23.70	23.00	23.45	23.45	1.74%	70,990
Apr 14, 2026	22.65	23.35	22.60	23.05	23.05	0.22%	109,100
Apr 13, 2026	22.70	23.05	21.60	23.00	23.00	0.44%	164,863
Apr 10, 2026	23.25	23.25	22.65	22.90	22.90	-0.65%	53,171
Apr 9, 2026	23.35	23.95	22.80	23.05	23.05	-	103,700
Apr 8, 2026	23.20	23.20	22.70	23.05	23.05	1.10%	100,383
Apr 7, 2026	23.40	23.40	22.70	22.80	22.80	-1.30%	51,101
Apr 2, 2026	23.95	23.95	23.10	23.10	23.10	-3.14%	72,304
Apr 1, 2026	24.90	24.90	23.85	23.85	23.85	-1.65%	142,507
Mar 31, 2026	23.50	24.25	22.85	24.25	24.25	5.21%	175,799
Mar 30, 2026	22.15	23.05	22.10	23.05	23.05	0.44%	75,470
Mar 27, 2026	22.80	22.95	22.70	22.95	22.95	1.32%	45,017
Mar 26, 2026	22.70	22.95	22.40	22.65	22.65	0.67%	58,225
Mar 25, 2026	22.60	22.70	22.30	22.50	22.50	0.67%	83,421
Mar 24, 2026	22.25	22.40	21.80	22.35	22.35	1.13%	138,842
Mar 23, 2026	22.35	23.20	21.95	22.10	22.10	-2.64%	161,248
Mar 20, 2026	22.95	23.25	22.50	22.70	22.70	-2.78%	195,955
Mar 19, 2026	23.35	23.70	22.45	23.35	23.35	-1.27%	287,728
Mar 18, 2026	24.05	24.05	23.20	23.65	23.65	0.21%	48,006