China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
3.910
+0.110 (2.89%)
May 2, 2025, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | 3.42% | 19,995 |
| May 1, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.06% | 8,469 |
| Apr 30, 2025 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | -2.51% | 16,412 |
| Apr 29, 2025 | 3.87 | 3.99 | 3.79 | 3.98 | 3.98 | 2.84% | 39,135 |
| Apr 28, 2025 | 3.85 | 3.95 | 3.78 | 3.87 | 3.87 | 1.57% | 14,614 |
| Apr 25, 2025 | 3.86 | 3.92 | 3.81 | 3.81 | 3.81 | -2.81% | 5,895 |
| Apr 24, 2025 | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | 1.29% | 9,274 |
| Apr 23, 2025 | 3.91 | 3.91 | 3.77 | 3.87 | 3.87 | 2.52% | 39,030 |
| Apr 22, 2025 | 3.74 | 3.95 | 3.69 | 3.78 | 3.78 | 0.94% | 35,025 |
| Apr 21, 2025 | 3.69 | 3.75 | 3.64 | 3.74 | 3.74 | 1.36% | 15,889 |
| Apr 17, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | 2.50% | 21,320 |
| Apr 16, 2025 | 3.63 | 3.79 | 3.60 | 3.60 | 3.60 | -2.70% | 38,872 |
| Apr 15, 2025 | 3.73 | 3.75 | 3.63 | 3.70 | 3.70 | -1.33% | 30,859 |
| Apr 14, 2025 | 3.60 | 3.80 | 3.60 | 3.75 | 3.75 | 5.04% | 45,318 |
| Apr 11, 2025 | 3.70 | 3.72 | 3.57 | 3.57 | 3.57 | - | 41,056 |
| Apr 10, 2025 | 3.72 | 3.72 | 3.57 | 3.57 | 3.57 | -4.29% | 36,415 |
| Apr 9, 2025 | 3.59 | 3.73 | 3.50 | 3.73 | 3.73 | 5.67% | 85,409 |
| Apr 8, 2025 | 3.80 | 3.80 | 3.50 | 3.53 | 3.53 | -3.29% | 67,862 |
| Apr 7, 2025 | 3.72 | 3.78 | 3.56 | 3.65 | 3.65 | -3.69% | 107,385 |
| Apr 4, 2025 | 4.03 | 4.06 | 3.67 | 3.79 | 3.79 | -8.45% | 130,840 |
| Apr 3, 2025 | 4.10 | 4.19 | 4.08 | 4.14 | 4.14 | -1.19% | 36,472 |
| Apr 2, 2025 | 4.10 | 4.29 | 4.10 | 4.19 | 4.19 | 0.48% | 52,977 |
| Apr 1, 2025 | 4.42 | 4.50 | 4.10 | 4.17 | 4.17 | -5.66% | 128,242 |
| 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 |