Caravelle International Group (CACO)
NASDAQ: CACO · Real-Time Price · USD
0.457
-0.033 (-6.65%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -6.65% | 25,845 |
| Sep 25, 2024 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 10.78% | 21,385 |
| Sep 24, 2024 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 11.19% | 16,628 |
| Sep 23, 2024 | 0.43 | 0.48 | 0.40 | 0.40 | 0.40 | -3.96% | 37,945 |
| Sep 20, 2024 | 0.49 | 0.50 | 0.40 | 0.41 | 0.41 | -13.15% | 79,003 |
| Sep 19, 2024 | 0.44 | 0.49 | 0.44 | 0.48 | 0.48 | 8.41% | 91,751 |
| Sep 18, 2024 | 0.33 | 0.47 | 0.33 | 0.44 | 0.44 | 30.92% | 312,541 |
| Sep 17, 2024 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | 7.76% | 2,993 |
| Sep 16, 2024 | 0.30 | 0.36 | 0.30 | 0.31 | 0.31 | 0.58% | 31,135 |
| Sep 13, 2024 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 1.64% | 6,393 |
| Sep 12, 2024 | 0.31 | 0.36 | 0.30 | 0.31 | 0.31 | -3.66% | 17,198 |
| Sep 11, 2024 | 0.30 | 0.37 | 0.30 | 0.32 | 0.32 | 5.53% | 259,173 |
| Sep 10, 2024 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 7.14% | 62,310 |
| Sep 9, 2024 | 0.43 | 0.44 | 0.21 | 0.28 | 0.28 | -26.53% | 502,678 |
| Sep 6, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.50% | 2,276 |
| Sep 5, 2024 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.25% | 15,475 |
| Sep 4, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.20% | 5,464 |
| Sep 3, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.25% | 11,510 |
| Aug 30, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.96% | 5,928 |
| Aug 29, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.75% | 18,495 |
| Aug 28, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.20% | 4,507 |
| Aug 27, 2024 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -4.94% | 10,728 |
| Aug 26, 2024 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | 0.05% | 121,192 |
| Aug 23, 2024 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 2.40% | 2,992 |
| Aug 22, 2024 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.09% | 28,505 |
| Aug 21, 2024 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -0.46% | 33,783 |
| Aug 20, 2024 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.19% | 7,364 |
| Aug 19, 2024 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -5.23% | 16,654 |
| Aug 16, 2024 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 5.74% | 8,449 |
| Aug 15, 2024 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | 0.07% | 18,420 |
| Aug 14, 2024 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.66% | 43,037 |
| Aug 13, 2024 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -1.96% | 1,063 |
| Aug 12, 2024 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.22% | 28,913 |
| Aug 9, 2024 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -2.60% | 24,784 |
| Aug 8, 2024 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.49% | 22,096 |
| Aug 7, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.96% | 12,678 |
| Aug 6, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -4.15% | 9,767 |
| Aug 5, 2024 | 0.49 | 0.49 | 0.45 | 0.48 | 0.48 | -1.70% | 33,684 |
| Aug 2, 2024 | 0.46 | 0.50 | 0.45 | 0.49 | 0.49 | 6.15% | 21,206 |
| Aug 1, 2024 | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | 1.46% | 51,280 |
| Jul 31, 2024 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.61% | 73,986 |
| Jul 30, 2024 | 0.41 | 0.60 | 0.41 | 0.50 | 0.50 | 23.26% | 1,597,131 |
| Jul 29, 2024 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -3.25% | 28,828 |
| Jul 26, 2024 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | -0.53% | 32,614 |
| Jul 25, 2024 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -11.55% | 233,242 |
| Jul 24, 2024 | 0.43 | 0.55 | 0.41 | 0.47 | 0.47 | 9.96% | 2,395,780 |
| Jul 23, 2024 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 7.50% | 31,619 |
| Jul 22, 2024 | 0.41 | 0.48 | 0.39 | 0.40 | 0.40 | 4.69% | 42,200 |
| Jul 19, 2024 | 0.45 | 0.55 | 0.38 | 0.38 | 0.38 | -11.20% | 324,059 |
| Jul 18, 2024 | 0.54 | 0.54 | 0.43 | 0.43 | 0.43 | -21.63% | 215,265 |
| Jul 17, 2024 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.70% | 2,158 |
| Jul 16, 2024 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 6.38% | 4,180 |
| Jul 15, 2024 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 1.09% | 2,235 |
| Jul 12, 2024 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 0.84% | 21,367 |
| Jul 11, 2024 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.13% | 60,178 |
| Jul 10, 2024 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -1.33% | 57,493 |
| Jul 9, 2024 | 0.55 | 0.56 | 0.46 | 0.53 | 0.53 | -6.24% | 97,782 |
| Jul 8, 2024 | 0.54 | 0.58 | 0.52 | 0.57 | 0.57 | 9.12% | 128,398 |
| Jul 5, 2024 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 9.75% | 51,613 |
| Jul 3, 2024 | 0.47 | 0.49 | 0.43 | 0.47 | 0.47 | 7.46% | 174,010 |
| Jul 2, 2024 | 0.50 | 0.52 | 0.40 | 0.44 | 0.44 | -10.04% | 151,142 |
| Jul 1, 2024 | 0.54 | 0.55 | 0.43 | 0.49 | 0.49 | -13.38% | 328,900 |
| Jun 28, 2024 | 0.68 | 0.68 | 0.55 | 0.57 | 0.57 | -23.57% | 299,217 |
| Jun 27, 2024 | 0.86 | 0.90 | 0.73 | 0.74 | 0.74 | -25.97% | 227,369 |
| Jun 26, 2024 | 0.92 | 1.07 | 0.91 | 1.00 | 1.00 | 20.32% | 35,945 |
| Jun 25, 2024 | 0.80 | 0.90 | 0.80 | 0.83 | 0.83 | -2.22% | 25,075 |
| Jun 24, 2024 | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | 2.72% | 408,437 |
| Jun 21, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 3.91% | 8,272 |
| Jun 20, 2024 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | -4.05% | 6,645 |
| Jun 18, 2024 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 16,081 |
| Jun 17, 2024 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -8.89% | 19,997 |
| Jun 14, 2024 | 0.86 | 0.95 | 0.86 | 0.90 | 0.90 | 5.50% | 4,072 |
| Jun 13, 2024 | 0.95 | 0.95 | 0.83 | 0.85 | 0.85 | -7.28% | 10,834 |
| Jun 12, 2024 | 1.02 | 1.03 | 0.92 | 0.92 | 0.92 | -11.53% | 89,915 |
| Jun 11, 2024 | 1.00 | 1.09 | 0.98 | 1.04 | 1.04 | -1.89% | 93,078 |
| Jun 10, 2024 | 1.09 | 1.16 | 1.00 | 1.06 | 1.06 | -6.19% | 73,894 |
| Jun 7, 2024 | 1.03 | 1.15 | 1.00 | 1.13 | 1.13 | 4.63% | 58,106 |
| Jun 6, 2024 | 1.12 | 1.14 | 1.03 | 1.08 | 1.08 | -5.26% | 40,305 |
| Jun 5, 2024 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 2.70% | 15,058 |
| Jun 4, 2024 | 1.07 | 1.13 | 0.99 | 1.11 | 1.11 | 2.78% | 33,077 |
| Jun 3, 2024 | 1.00 | 1.11 | 0.98 | 1.08 | 1.08 | 5.06% | 63,358 |
| May 31, 2024 | 1.03 | 1.03 | 0.90 | 1.03 | 1.03 | -0.19% | 25,058 |
| May 30, 2024 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | -2.83% | 96,869 |
| May 29, 2024 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 66,853 |
| May 28, 2024 | 1.16 | 1.18 | 1.00 | 1.05 | 1.05 | -6.25% | 68,793 |
| May 24, 2024 | 1.09 | 1.13 | 1.04 | 1.12 | 1.12 | 5.66% | 66,639 |
| May 23, 2024 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 141,501 |
| May 22, 2024 | 1.01 | 1.03 | 0.96 | 1.03 | 1.03 | 0.98% | 221,071 |
| May 21, 2024 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 69,257 |
| May 20, 2024 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 109,511 |
| May 17, 2024 | 1.01 | 1.03 | 0.90 | 1.03 | 1.03 | 0.98% | 162,424 |
| May 16, 2024 | 1.01 | 1.03 | 0.94 | 1.02 | 1.02 | -0.97% | 215,213 |
| May 15, 2024 | 0.99 | 1.04 | 0.90 | 1.03 | 1.03 | 4.04% | 233,680 |
| May 14, 2024 | 0.98 | 1.01 | 0.91 | 0.99 | 0.99 | -2.94% | 609,904 |
| May 13, 2024 | 0.72 | 1.02 | 0.72 | 1.02 | 1.02 | 41.67% | 1,288,333 |
| May 10, 2024 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -4.51% | 231,710 |
| May 9, 2024 | 0.71 | 0.89 | 0.71 | 0.75 | 0.75 | 3.59% | 50,573 |
| May 8, 2024 | 0.85 | 0.89 | 0.71 | 0.73 | 0.73 | -12.41% | 245,008 |
| May 7, 2024 | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -4.81% | 104,448 |
| May 6, 2024 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -0.39% | 78,145 |