China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.170
-0.250 (-5.66%)
Apr 1, 2025, 3:43 PM EDT - Market open
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.50 | 4.32 | 4.15 | 4.25 | - | -3.78% | 80,487 |
| Mar 31, 2025 | 4.74 | 4.76 | 4.30 | 4.42 | 4.42 | -7.43% | 153,286 |
| Mar 28, 2025 | 5.31 | 5.37 | 4.73 | 4.78 | 4.78 | -9.22% | 167,984 |
| Mar 27, 2025 | 4.85 | 5.28 | 4.80 | 5.26 | 5.26 | 9.13% | 198,333 |
| Mar 26, 2025 | 4.73 | 4.88 | 4.61 | 4.82 | 4.82 | 1.90% | 62,165 |
| Mar 25, 2025 | 4.72 | 4.74 | 4.58 | 4.73 | 4.73 | 0.21% | 27,661 |
| Mar 24, 2025 | 4.63 | 4.74 | 4.53 | 4.72 | 4.72 | 4.19% | 52,852 |
| Mar 21, 2025 | 4.60 | 4.62 | 4.53 | 4.53 | 4.53 | -2.37% | 45,488 |
| Mar 20, 2025 | 4.57 | 4.69 | 4.55 | 4.64 | 4.64 | 2.65% | 26,032 |
| Mar 19, 2025 | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | -2.59% | 16,342 |
| Mar 18, 2025 | 4.54 | 4.70 | 4.51 | 4.64 | 4.64 | 1.98% | 41,615 |
| Mar 17, 2025 | 4.32 | 4.62 | 4.32 | 4.55 | 4.55 | 2.71% | 30,516 |
| Mar 14, 2025 | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | 2.78% | 67,361 |
| Mar 13, 2025 | 4.34 | 4.42 | 4.29 | 4.31 | 4.31 | -0.23% | 28,527 |
| Mar 12, 2025 | 4.26 | 4.39 | 4.22 | 4.32 | 4.32 | 2.37% | 18,756 |
| Mar 11, 2025 | 4.29 | 4.32 | 4.17 | 4.22 | 4.22 | -2.31% | 37,669 |
| Mar 10, 2025 | 4.43 | 4.49 | 4.25 | 4.32 | 4.32 | -2.04% | 20,963 |
| Mar 7, 2025 | 4.48 | 4.50 | 4.32 | 4.41 | 4.41 | 0.23% | 27,284 |
| Mar 6, 2025 | 4.58 | 4.61 | 4.31 | 4.40 | 4.40 | -2.22% | 40,413 |
| Mar 5, 2025 | 4.31 | 4.50 | 4.22 | 4.50 | 4.50 | 4.65% | 36,208 |
| Mar 4, 2025 | 4.31 | 4.31 | 4.13 | 4.30 | 4.30 | -0.46% | 45,313 |
| Mar 3, 2025 | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -3.79% | 28,653 |
| Feb 28, 2025 | 4.75 | 4.78 | 4.35 | 4.49 | 4.49 | -5.67% | 103,561 |
| Feb 27, 2025 | 4.79 | 4.79 | 4.71 | 4.76 | 4.76 | -0.42% | 45,189 |
| Feb 26, 2025 | 4.64 | 4.78 | 4.59 | 4.78 | 4.78 | 4.37% | 66,606 |
| Feb 25, 2025 | 4.65 | 4.65 | 4.48 | 4.58 | 4.58 | -0.22% | 82,236 |
| Feb 24, 2025 | 4.65 | 4.66 | 4.46 | 4.59 | 4.59 | 0.22% | 122,750 |
| Feb 21, 2025 | 4.42 | 4.59 | 4.42 | 4.58 | 4.58 | 2.69% | 40,699 |
| Feb 20, 2025 | 4.42 | 4.53 | 4.38 | 4.46 | 4.46 | -0.67% | 34,404 |
| Feb 19, 2025 | 4.49 | 4.54 | 4.44 | 4.49 | 4.49 | 0.60% | 39,351 |
| Feb 18, 2025 | 4.37 | 4.50 | 4.30 | 4.46 | 4.46 | 0.29% | 41,759 |
| Feb 14, 2025 | 4.29 | 4.55 | 4.25 | 4.45 | 4.45 | 4.95% | 90,488 |
| Feb 13, 2025 | 4.15 | 4.29 | 4.13 | 4.24 | 4.24 | 2.17% | 12,027 |
| Feb 12, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -0.48% | 44,402 |
| Feb 11, 2025 | 4.16 | 4.24 | 4.06 | 4.17 | 4.17 | -0.38% | 34,186 |
| Feb 10, 2025 | 4.10 | 4.22 | 4.00 | 4.19 | 4.19 | 2.10% | 42,836 |
| Feb 7, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | - | 25,102 |
| Feb 6, 2025 | 4.15 | 4.22 | 4.08 | 4.10 | 4.10 | - | 9,714 |
| Feb 5, 2025 | 4.12 | 4.18 | 4.08 | 4.10 | 4.10 | -1.91% | 7,226 |
| Feb 4, 2025 | 4.03 | 4.18 | 4.02 | 4.18 | 4.18 | 3.47% | 21,221 |
| Feb 3, 2025 | 4.00 | 4.05 | 3.82 | 4.04 | 4.04 | -0.25% | 31,455 |
| Jan 31, 2025 | 4.23 | 4.23 | 4.03 | 4.05 | 4.05 | -3.11% | 23,378 |
| Jan 30, 2025 | 4.15 | 4.30 | 4.09 | 4.18 | 4.18 | 0.72% | 28,294 |
| Jan 29, 2025 | 4.18 | 4.19 | 4.03 | 4.15 | 4.15 | 0.73% | 11,236 |
| Jan 28, 2025 | 4.33 | 4.35 | 4.05 | 4.12 | 4.12 | -0.91% | 21,739 |
| Jan 27, 2025 | 4.05 | 4.26 | 4.03 | 4.16 | 4.16 | 2.67% | 68,370 |
| Jan 24, 2025 | 4.06 | 4.19 | 4.01 | 4.05 | 4.05 | 1.76% | 63,750 |
| Jan 23, 2025 | 3.94 | 4.03 | 3.94 | 3.98 | 3.98 | - | 13,376 |
| Jan 22, 2025 | 3.93 | 3.99 | 3.88 | 3.98 | 3.98 | -0.25% | 15,973 |
| Jan 21, 2025 | 3.99 | 4.00 | 3.90 | 3.99 | 3.99 | 1.27% | 16,914 |