WSE:CAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.95	12.95	12.55	12.80	12.80	-2.29%	1,300
Jun 3, 2026	13.10	13.10	13.10	13.10	13.10	3.15%	20
Jun 2, 2026	12.85	13.20	12.50	12.70	12.70	-3.05%	1,816
Jun 1, 2026	13.00	13.10	12.85	13.10	13.10	-0.76%	1,396
May 29, 2026	12.85	13.20	12.85	13.20	13.20	1.54%	127
May 28, 2026	13.60	13.60	13.00	13.00	13.00	-4.41%	2,196
May 27, 2026	13.60	13.60	13.60	13.60	13.60	0.74%	25
May 26, 2026	13.50	13.50	13.50	13.50	13.50	-	41
May 25, 2026	13.50	13.55	13.50	13.50	13.50	-	990
May 22, 2026	13.50	13.50	13.50	13.50	13.50	-0.37%	201
May 21, 2026	13.55	13.55	13.55	13.55	13.55	1.50%	3
May 20, 2026	13.55	13.55	13.35	13.35	13.35	0.38%	15
May 19, 2026	13.30	13.30	13.25	13.30	13.30	-1.85%	2,974
May 18, 2026	13.55	13.55	13.55	13.55	13.55	-	2
May 15, 2026	13.55	13.55	13.55	13.55	13.55	-0.37%	3
May 14, 2026	13.35	13.60	13.30	13.60	13.60	0.37%	79
May 13, 2026	13.55	13.60	13.55	13.55	13.55	-	327
May 12, 2026	13.45	13.55	13.45	13.55	13.55	0.37%	242
May 11, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	10
May 8, 2026	13.60	13.60	13.60	13.60	13.60	-	18
May 7, 2026	13.45	13.60	13.40	13.60	13.60	5.84%	687
May 6, 2026	13.40	13.65	12.85	12.85	12.85	-3.38%	1,363
May 5, 2026	13.75	13.75	13.05	13.30	13.30	-3.27%	795
May 4, 2026	13.75	13.80	13.75	13.75	13.75	-0.36%	38
Apr 30, 2026	13.60	13.85	13.50	13.80	13.80	0.73%	382
Apr 29, 2026	13.95	13.95	13.70	13.70	13.70	-1.79%	256
Apr 28, 2026	13.95	13.95	13.95	13.95	13.95	-	3
Apr 27, 2026	14.00	14.00	13.95	13.95	13.95	-	9
Apr 24, 2026	13.90	13.95	13.65	13.95	13.95	2.57%	446
Apr 23, 2026	13.90	13.90	13.60	13.60	13.60	-	92
Apr 22, 2026	13.65	13.70	13.60	13.60	13.60	-	3,750
Apr 21, 2026	13.60	13.60	13.60	13.60	13.60	-	2
Apr 20, 2026	13.60	13.80	13.60	13.60	13.60	-	252
Apr 17, 2026	13.95	13.95	13.60	13.60	13.60	-2.86%	575
Apr 16, 2026	13.80	14.00	13.80	14.00	14.00	0.72%	201
Apr 15, 2026	13.75	13.90	13.75	13.90	13.90	1.09%	1,989
Apr 14, 2026	13.70	13.80	13.70	13.75	13.75	-0.36%	150
Apr 13, 2026	13.90	13.90	13.50	13.80	13.80	-0.72%	207
Apr 10, 2026	13.90	13.90	13.90	13.90	13.90	-	10
Apr 9, 2026	14.00	14.00	13.90	13.90	13.90	-0.71%	76
Apr 8, 2026	14.10	14.10	14.00	14.00	14.00	-	609
Apr 7, 2026	14.00	14.10	14.00	14.00	14.00	-0.71%	306
Apr 2, 2026	14.10	14.10	14.10	14.10	14.10	-0.35%	115
Apr 1, 2026	14.10	14.15	14.10	14.15	14.15	1.07%	141
Mar 31, 2026	14.10	14.10	14.00	14.00	14.00	-0.71%	2,262
Mar 30, 2026	14.10	14.10	14.10	14.10	14.10	-	117
Mar 27, 2026	14.15	14.15	14.10	14.10	14.10	-	9
Mar 26, 2026	14.00	14.10	14.00	14.10	14.10	0.71%	420
Mar 25, 2026	14.00	14.00	14.00	14.00	14.00	-1.06%	10
Mar 24, 2026	14.00	14.15	14.00	14.15	14.15	0.35%	9