Aiton Caldwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	13,238
Oct 27, 2025	0.37	0.37	0.32	0.36	0.36	-2.44%	59,563
Oct 24, 2025	0.37	0.38	0.35	0.37	0.37	5.43%	29,350
Oct 23, 2025	0.35	0.38	0.35	0.35	0.35	0.86%	65,246
Oct 22, 2025	0.36	0.37	0.35	0.35	0.35	-0.86%	2,304
Oct 21, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	20,673
Oct 20, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	1,090
Oct 17, 2025	0.34	0.36	0.34	0.35	0.35	-2.23%	26,000
Oct 16, 2025	0.35	0.36	0.34	0.36	0.36	-	2,415
Oct 15, 2025	0.35	0.37	0.34	0.36	0.36	3.77%	37,536
Oct 14, 2025	0.38	0.39	0.35	0.35	0.35	-8.73%	48,777
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	2.44%	19,785
Oct 10, 2025	0.36	0.37	0.35	0.37	0.37	-2.38%	305
Oct 9, 2025	0.38	0.38	0.35	0.38	0.38	2.16%	28,882
Oct 8, 2025	0.38	0.38	0.37	0.37	0.37	-1.60%	401
Oct 7, 2025	0.36	0.38	0.36	0.38	0.38	2.17%	5,402
Oct 6, 2025	0.35	0.41	0.34	0.37	0.37	-2.90%	108,861
Oct 3, 2025	0.38	0.40	0.35	0.38	0.38	2.43%	25,719
Oct 2, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	1,215
Oct 1, 2025	0.38	0.39	0.33	0.38	0.38	-6.40%	29,051
Sep 30, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	300
Sep 29, 2025	0.39	0.42	0.38	0.41	0.41	-3.31%	12,780
Sep 26, 2025	0.43	0.43	0.40	0.42	0.42	0.71%	1,900
Sep 25, 2025	0.41	0.43	0.37	0.42	0.42	-3.67%	21,007
Sep 24, 2025	0.42	0.44	0.40	0.44	0.44	5.06%	13,556
Sep 23, 2025	0.42	0.44	0.37	0.42	0.42	-1.19%	35,182
Sep 22, 2025	0.44	0.47	0.38	0.42	0.42	-4.11%	79,840
Sep 19, 2025	0.48	0.48	0.40	0.44	0.44	-8.75%	86,116
Sep 18, 2025	0.35	0.49	0.34	0.48	0.48	37.54%	391,537
Sep 17, 2025	0.33	0.35	0.33	0.35	0.35	5.76%	2,600
Sep 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	7,893
Sep 15, 2025	0.34	0.34	0.33	0.34	0.34	0.30%	7,997
Sep 12, 2025	0.34	0.34	0.33	0.33	0.33	-4.57%	647
Sep 11, 2025	0.33	0.36	0.33	0.35	0.35	-1.13%	740
Sep 10, 2025	0.35	0.37	0.32	0.35	0.35	-0.56%	8,210
Sep 9, 2025	0.35	0.36	0.35	0.36	0.36	4.71%	4,421
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-	540
Sep 5, 2025	0.34	0.35	0.34	0.34	0.34	-2.02%	245
Sep 4, 2025	0.35	0.35	0.32	0.35	0.35	-0.57%	16,685
Sep 3, 2025	0.33	0.36	0.33	0.35	0.35	-1.97%	14,492
Sep 2, 2025	0.36	0.36	0.33	0.36	0.36	-0.56%	4,140
Sep 1, 2025	0.34	0.36	0.33	0.36	0.36	5.60%	14,710
Aug 29, 2025	0.36	0.36	0.34	0.34	0.34	-5.04%	8,608
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	-	487
Aug 27, 2025	0.34	0.36	0.34	0.36	0.36	5.00%	234
Aug 26, 2025	0.36	0.39	0.34	0.34	0.34	-5.56%	27,871
Aug 25, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	5,100
Aug 22, 2025	0.40	0.40	0.38	0.38	0.38	-5.94%	731
Aug 21, 2025	0.36	0.42	0.36	0.40	0.40	3.59%	23,123
Aug 20, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	5,370