Aiton Caldwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.39	0.39	0.36	0.39	0.39	-0.26%	280
Aug 18, 2025	0.46	0.46	0.34	0.39	0.39	-16.52%	122,623
Aug 14, 2025	0.47	0.47	0.41	0.47	0.47	-2.51%	37,932
Aug 13, 2025	0.46	0.48	0.43	0.48	0.48	-0.21%	13,992
Aug 12, 2025	0.48	0.48	0.48	0.48	0.48	-	750
Aug 11, 2025	0.48	0.48	0.44	0.48	0.48	2.35%	5,764
Aug 8, 2025	0.48	0.48	0.44	0.47	0.47	-2.09%	8,081
Aug 7, 2025	0.48	0.48	0.43	0.48	0.48	-	14,123
Aug 6, 2025	0.48	0.48	0.42	0.48	0.48	1.70%	20,081
Aug 5, 2025	0.48	0.48	0.46	0.47	0.47	-1.26%	2,185
Aug 4, 2025	0.48	0.48	0.46	0.48	0.48	-	1,270
Aug 1, 2025	0.46	0.49	0.46	0.48	0.48	2.81%	11,061
Jul 31, 2025	0.43	0.46	0.42	0.46	0.46	3.58%	31,315
Jul 30, 2025	0.48	0.48	0.42	0.45	0.45	-2.83%	48,998
Jul 29, 2025	0.50	0.50	0.45	0.46	0.46	-8.00%	10,368
Jul 28, 2025	0.53	0.54	0.48	0.50	0.50	-5.30%	46,204
Jul 25, 2025	0.49	0.54	0.45	0.53	0.53	8.87%	202,379
Jul 24, 2025	0.53	0.54	0.45	0.49	0.49	-9.85%	126,933
Jul 23, 2025	0.56	0.56	0.45	0.54	0.54	-2.18%	498,017
Jul 22, 2025	0.37	0.55	0.37	0.55	0.55	42.86%	811,001
Jul 21, 2025	0.30	0.40	0.30	0.39	0.39	16.67%	82,996
Jul 18, 2025	0.32	0.33	0.29	0.33	0.33	4.76%	23,326
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	50
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	1.29%	550
Jul 11, 2025	0.32	0.32	0.29	0.31	0.31	-1.59%	641
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	-	50
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	50
Jul 8, 2025	0.32	0.32	0.31	0.31	0.31	-0.32%	441
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	100