Aiton Caldwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.26	0.30	0.26	0.28	0.28	1.08%	18,281
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-	2,564
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	8.17%	12,554
Dec 23, 2025	0.26	0.26	0.24	0.26	0.26	-2.28%	12,727
Dec 22, 2025	0.25	0.26	0.24	0.26	0.26	-0.38%	9,204
Dec 19, 2025	0.26	0.26	0.26	0.26	0.26	-	100
Dec 18, 2025	0.24	0.27	0.23	0.26	0.26	-1.49%	35,822
Dec 17, 2025	0.24	0.27	0.23	0.27	0.27	10.29%	84,368
Dec 16, 2025	0.28	0.28	0.23	0.24	0.24	-13.21%	257,935
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	12.00%	357
Dec 12, 2025	0.26	0.29	0.23	0.25	0.25	-12.89%	32,601
Dec 11, 2025	0.29	0.29	0.26	0.29	0.29	3.99%	28,879
Dec 10, 2025	0.26	0.29	0.23	0.28	0.28	-1.43%	82,493
Dec 9, 2025	0.32	0.32	0.26	0.28	0.28	-11.67%	33,024
Dec 8, 2025	0.31	0.32	0.29	0.32	0.32	2.92%	17,400
Dec 5, 2025	0.29	0.31	0.29	0.31	0.31	6.21%	13,436
Dec 4, 2025	0.29	0.31	0.29	0.29	0.29	-5.23%	19,640
Dec 3, 2025	0.32	0.32	0.29	0.31	0.31	-3.47%	8,400
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-	3,000
Dec 1, 2025	0.30	0.32	0.29	0.32	0.32	11.23%	31,492
Nov 28, 2025	0.31	0.31	0.28	0.29	0.29	-10.09%	29,418
Nov 27, 2025	0.31	0.33	0.28	0.32	0.32	2.59%	53,973
Nov 26, 2025	0.28	0.32	0.28	0.31	0.31	10.75%	114,059
Nov 25, 2025	0.25	0.28	0.24	0.28	0.28	14.81%	19,156
Nov 24, 2025	0.28	0.29	0.23	0.24	0.24	-11.96%	86,435
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	2,000
Nov 20, 2025	0.30	0.31	0.27	0.28	0.28	-1.07%	59,443
Nov 19, 2025	0.29	0.31	0.27	0.28	0.28	-2.10%	71,200
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-	5,500
Nov 17, 2025	0.29	0.31	0.28	0.29	0.29	1.78%	154,259
Nov 14, 2025	0.32	0.34	0.27	0.28	0.28	-16.12%	195,469
Nov 13, 2025	0.32	0.34	0.32	0.34	0.34	6.01%	14,090
Nov 12, 2025	0.31	0.34	0.31	0.32	0.32	-6.78%	25,173
Nov 10, 2025	0.32	0.34	0.30	0.34	0.34	3.99%	88,613
Nov 7, 2025	0.31	0.33	0.30	0.33	0.33	1.88%	59,521
Nov 6, 2025	0.34	0.34	0.30	0.32	0.32	-4.76%	31,348
Nov 5, 2025	0.34	0.35	0.29	0.34	0.34	0.30%	75,063
Nov 4, 2025	0.34	0.34	0.32	0.34	0.34	1.52%	11,690
Nov 3, 2025	0.35	0.35	0.33	0.33	0.33	-	3,757
Oct 31, 2025	0.35	0.35	0.33	0.33	0.33	-5.44%	29,868
Oct 30, 2025	0.35	0.35	0.32	0.35	0.35	-0.29%	23,197
Oct 29, 2025	0.35	0.36	0.32	0.35	0.35	-	11,710
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