China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.540
-0.040 (-0.87%)
May 7, 2026, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.59 | 4.59 | 4.50 | 4.54 | 4.54 | -0.87% | 15,299 |
| May 6, 2026 | 4.45 | 4.59 | 4.43 | 4.58 | 4.58 | 2.92% | 71,323 |
| May 5, 2026 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 38,301 |
| May 4, 2026 | 4.47 | 4.48 | 4.39 | 4.46 | 4.46 | 0.90% | 76,274 |
| May 1, 2026 | 4.47 | 4.49 | 4.39 | 4.42 | 4.42 | -0.23% | 9,784 |
| Apr 30, 2026 | 4.43 | 4.46 | 4.36 | 4.43 | 4.43 | 1.61% | 40,488 |
| Apr 29, 2026 | 4.40 | 4.41 | 4.36 | 4.36 | 4.36 | -1.58% | 17,669 |
| Apr 28, 2026 | 4.45 | 4.51 | 4.41 | 4.43 | 4.43 | -1.99% | 17,051 |
| Apr 27, 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | 1.12% | 30,660 |
| Apr 24, 2026 | 4.42 | 4.57 | 4.38 | 4.47 | 4.47 | 1.59% | 50,577 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.31 | 4.40 | 4.40 | -2.87% | 64,214 |
| Apr 22, 2026 | 4.53 | 4.58 | 4.40 | 4.53 | 4.53 | 5.84% | 147,932 |
| Apr 21, 2026 | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | 0.47% | 13,123 |
| Apr 20, 2026 | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.47% | 19,558 |
| Apr 17, 2026 | 4.29 | 4.35 | 4.26 | 4.28 | 4.28 | -0.23% | 9,105 |
| Apr 16, 2026 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.47% | 9,669 |
| Apr 15, 2026 | 4.28 | 4.40 | 4.17 | 4.27 | 4.27 | - | 13,204 |
| Apr 14, 2026 | 4.25 | 4.27 | 4.17 | 4.27 | 4.27 | 2.15% | 33,574 |
| Apr 13, 2026 | 4.19 | 4.27 | 4.18 | 4.18 | 4.18 | -0.95% | 7,114 |
| Apr 10, 2026 | 4.21 | 4.24 | 4.18 | 4.22 | 4.22 | - | 24,182 |
| Apr 9, 2026 | 4.26 | 4.27 | 4.17 | 4.22 | 4.22 | -0.71% | 17,315 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.17 | 4.25 | 4.25 | -0.93% | 11,624 |
| Apr 7, 2026 | 4.18 | 4.30 | 4.09 | 4.29 | 4.29 | 2.63% | 7,260 |
| Apr 6, 2026 | 4.22 | 4.29 | 4.09 | 4.18 | 4.18 | - | 15,394 |
| Apr 2, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | -0.95% | 12,042 |
| Apr 1, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 6,822 |
| Mar 31, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | - | 52,460 |
| Mar 30, 2026 | 4.15 | 4.22 | 4.04 | 4.20 | 4.20 | -0.47% | 13,450 |
| Mar 27, 2026 | 4.33 | 4.34 | 4.15 | 4.22 | 4.22 | -0.47% | 27,559 |
| Mar 26, 2026 | 4.23 | 4.37 | 4.17 | 4.24 | 4.24 | 0.47% | 47,746 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.16 | 4.22 | 4.22 | - | 6,016 |
| Mar 24, 2026 | 4.18 | 4.23 | 4.14 | 4.22 | 4.22 | - | 18,536 |
| Mar 23, 2026 | 4.14 | 4.26 | 4.12 | 4.22 | 4.22 | 1.93% | 22,477 |
| Mar 20, 2026 | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.72% | 16,169 |
| Mar 19, 2026 | 4.22 | 4.35 | 4.13 | 4.17 | 4.17 | -2.11% | 53,043 |
| Mar 18, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | -0.70% | 3,858 |
| Mar 17, 2026 | 4.17 | 4.33 | 4.15 | 4.29 | 4.29 | 3.12% | 46,990 |
| Mar 16, 2026 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -2.80% | 14,707 |
| Mar 13, 2026 | 4.23 | 4.32 | 4.15 | 4.28 | 4.28 | 1.18% | 8,307 |
| Mar 12, 2026 | 4.20 | 4.23 | 4.16 | 4.23 | 4.23 | -1.17% | 3,997 |
| Mar 11, 2026 | 4.17 | 4.29 | 4.15 | 4.28 | 4.28 | - | 17,717 |
| Mar 10, 2026 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 2.64% | 4,854 |
| Mar 9, 2026 | 4.10 | 4.22 | 4.08 | 4.17 | 4.17 | 0.24% | 17,751 |
| Mar 6, 2026 | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.12% | 5,853 |
| Mar 5, 2026 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | -0.83% | 17,381 |
| Mar 4, 2026 | 4.25 | 4.29 | 4.14 | 4.20 | 4.20 | 0.24% | 45,176 |
| Mar 3, 2026 | 4.31 | 4.33 | 4.14 | 4.19 | 4.19 | -3.61% | 162,390 |
| Mar 2, 2026 | 4.42 | 4.47 | 4.31 | 4.35 | 4.35 | -1.65% | 55,943 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.42 | 4.42 | 4.42 | -1.34% | 7,181 |
| Feb 26, 2026 | 4.57 | 4.64 | 4.45 | 4.48 | 4.48 | -1.97% | 17,643 |