China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.190
-0.060 (-1.41%)
Dec 26, 2025, 4:00 PM EST - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 20,373 |
| Dec 24, 2025 | 4.33 | 4.40 | 4.22 | 4.25 | 4.25 | -1.85% | 43,887 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | - | 8,620 |
| Dec 22, 2025 | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | 0.23% | 8,931 |
| Dec 19, 2025 | 4.35 | 4.40 | 4.31 | 4.32 | 4.32 | 0.23% | 19,829 |
| Dec 18, 2025 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | 0.47% | 19,666 |
| Dec 17, 2025 | 4.38 | 4.41 | 4.28 | 4.29 | 4.29 | -1.38% | 38,203 |
| Dec 16, 2025 | 4.42 | 4.43 | 4.27 | 4.35 | 4.35 | -1.58% | 8,833 |
| Dec 15, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 3.27% | 10,799 |
| Dec 12, 2025 | 4.22 | 4.45 | 4.18 | 4.28 | 4.28 | 1.66% | 27,106 |
| Dec 11, 2025 | 4.18 | 4.30 | 4.14 | 4.21 | 4.21 | -0.24% | 29,258 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.13 | 4.22 | 4.22 | 0.96% | 9,139 |
| Dec 9, 2025 | 4.16 | 4.30 | 4.12 | 4.18 | 4.18 | 0.72% | 20,845 |
| Dec 8, 2025 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | - | 63,103 |
| Dec 5, 2025 | 4.18 | 4.23 | 4.07 | 4.15 | 4.15 | -0.48% | 19,448 |
| Dec 4, 2025 | 4.12 | 4.25 | 4.10 | 4.17 | 4.17 | 1.21% | 49,065 |
| Dec 3, 2025 | 4.00 | 4.13 | 4.00 | 4.12 | 4.12 | 3.00% | 18,449 |
| Dec 2, 2025 | 4.10 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 17,314 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | - | 17,163 |
| Nov 28, 2025 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 1.23% | 20,090 |
| Nov 26, 2025 | 4.07 | 4.11 | 4.07 | 4.08 | 4.08 | 0.49% | 19,525 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | -0.25% | 18,212 |
| Nov 24, 2025 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | - | 23,616 |
| Nov 21, 2025 | 4.10 | 4.12 | 4.00 | 4.07 | 4.07 | -1.21% | 45,492 |
| Nov 20, 2025 | 4.10 | 4.15 | 4.01 | 4.12 | 4.12 | -0.24% | 58,419 |
| Nov 19, 2025 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -1.90% | 23,260 |
| Nov 18, 2025 | 4.14 | 4.23 | 4.09 | 4.21 | 4.21 | 2.68% | 18,062 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.00 | 4.10 | 4.10 | -4.43% | 98,118 |
| Nov 14, 2025 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | -0.23% | 20,791 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -3.37% | 75,914 |
| Nov 12, 2025 | 4.35 | 4.55 | 4.22 | 4.45 | 4.45 | 6.71% | 545,369 |
| Nov 11, 2025 | 4.19 | 4.20 | 4.13 | 4.17 | 4.17 | -0.95% | 23,297 |
| Nov 10, 2025 | 4.27 | 4.27 | 4.04 | 4.21 | 4.21 | 1.45% | 23,502 |
| Nov 7, 2025 | 4.16 | 4.30 | 4.15 | 4.15 | 4.15 | -1.19% | 27,872 |
| Nov 6, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.10% | 27,047 |
| Nov 5, 2025 | 4.26 | 4.33 | 4.24 | 4.29 | 4.29 | 0.70% | 20,386 |
| Nov 4, 2025 | 4.24 | 4.35 | 4.24 | 4.26 | 4.26 | 0.47% | 13,469 |
| Nov 3, 2025 | 4.22 | 4.40 | 4.16 | 4.24 | 4.24 | -0.70% | 26,880 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.23 | 4.27 | 4.27 | 0.23% | 33,332 |
| Oct 30, 2025 | 4.36 | 4.39 | 4.26 | 4.26 | 4.26 | -1.39% | 20,350 |
| Oct 29, 2025 | 4.34 | 4.42 | 4.20 | 4.32 | 4.32 | -1.14% | 88,785 |
| Oct 28, 2025 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.80% | 61,766 |
| Oct 27, 2025 | 4.46 | 4.55 | 4.43 | 4.45 | 4.45 | 1.14% | 68,213 |
| Oct 24, 2025 | 4.32 | 4.54 | 4.32 | 4.40 | 4.40 | 2.33% | 10,389 |
| Oct 23, 2025 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | 0.23% | 12,066 |
| Oct 22, 2025 | 4.39 | 4.45 | 4.27 | 4.29 | 4.29 | -2.72% | 23,516 |
| Oct 21, 2025 | 4.35 | 4.51 | 4.30 | 4.41 | 4.41 | 3.28% | 33,401 |
| Oct 20, 2025 | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | 0.47% | 34,999 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.20 | 4.25 | 4.25 | -1.62% | 39,392 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.31 | 4.32 | 4.32 | -2.48% | 14,015 |