CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	14.12	14.17	14.07	14.17	14.17	0.71%	42,838
Jul 14, 2025	14.05	14.11	14.00	14.07	14.07	0.14%	46,087
Jul 11, 2025	14.06	14.17	14.03	14.05	14.05	0.07%	3,105
Jul 10, 2025	14.00	14.06	13.98	14.04	14.04	0.43%	13,849
Jul 9, 2025	13.98	13.99	13.93	13.98	13.98	-	12,665
Jul 8, 2025	13.89	13.98	13.86	13.98	13.98	0.90%	49,675
Jul 7, 2025	13.79	13.89	13.61	13.86	13.86	0.40%	12,735
Jul 3, 2025	13.83	13.84	13.78	13.80	13.80	0.15%	20,209
Jul 2, 2025	13.75	13.85	13.75	13.78	13.78	-0.19%	9,266
Jul 1, 2025	13.79	13.81	13.71	13.81	13.81	0.22%	26,815
Jun 30, 2025	13.77	13.79	13.67	13.78	13.78	-0.30%	10,248
Jun 27, 2025	13.90	13.90	13.78	13.82	13.82	-0.37%	18,002
Jun 26, 2025	13.92	13.94	13.86	13.87	13.87	-0.14%	2,460
Jun 25, 2025	13.89	13.90	13.78	13.89	13.89	0.87%	8,456
Jun 24, 2025	13.60	13.77	13.60	13.77	13.77	1.70%	14,193
Jun 23, 2025	13.32	13.54	13.32	13.54	13.54	2.03%	24,023
Jun 20, 2025	13.33	13.43	13.27	13.27	13.27	-0.60%	14,753
Jun 18, 2025	13.50	13.50	13.25	13.35	13.35	-1.11%	2,522
Jun 17, 2025	13.58	13.68	13.34	13.50	13.50	-0.44%	5,437
Jun 16, 2025	13.62	13.69	13.50	13.56	13.56	0.07%	55,084
Jun 13, 2025	13.39	13.55	13.33	13.55	13.55	0.59%	5,637
Jun 12, 2025	13.54	13.60	13.47	13.47	13.47	-0.59%	6,134
Jun 11, 2025	13.51	13.69	13.48	13.55	13.55	0.48%	3,956
Jun 10, 2025	13.55	13.55	13.45	13.49	13.49	-0.48%	4,980
Jun 9, 2025	13.34	13.62	13.34	13.55	13.55	2.11%	23,614
Jun 6, 2025	13.34	13.34	13.25	13.27	13.27	-0.52%	4,338
Jun 5, 2025	13.53	13.53	13.12	13.34	13.34	-0.82%	16,213
Jun 4, 2025	13.32	13.52	13.27	13.45	13.45	1.20%	35,580
Jun 3, 2025	13.26	13.34	13.23	13.29	13.29	0.68%	23,803
Jun 2, 2025	13.08	13.25	13.04	13.20	13.20	1.54%	16,254
May 30, 2025	13.27	13.27	12.91	13.00	13.00	-1.81%	2,577
May 29, 2025	13.06	13.28	13.06	13.24	13.24	1.85%	28,802
May 28, 2025	12.85	13.02	12.85	13.00	13.00	0.31%	38,780
May 27, 2025	13.01	13.04	12.96	12.96	12.96	-0.77%	24,860
May 23, 2025	13.02	13.19	13.02	13.06	13.06	-0.08%	8,635
May 22, 2025	13.05	13.16	13.00	13.07	13.07	0.54%	51,569
May 21, 2025	13.10	13.14	12.93	13.00	13.00	-0.15%	25,283
May 20, 2025	13.00	13.10	12.98	13.02	13.02	0.54%	46,220
May 19, 2025	13.20	13.20	12.90	12.95	12.95	-2.26%	25,872
May 16, 2025	13.10	13.25	13.10	13.25	13.25	0.99%	30,769
May 15, 2025	13.17	13.17	13.10	13.12	13.12	-0.46%	25,757
May 14, 2025	13.25	13.25	13.17	13.18	13.18	-	59,446
May 13, 2025	13.18	13.23	13.18	13.18	13.18	-0.15%	17,123
May 12, 2025	13.18	13.24	13.16	13.20	13.20	2.09%	57,822
May 9, 2025	12.96	13.00	12.87	12.93	12.93	0.31%	37,872
May 8, 2025	12.88	12.95	12.80	12.89	12.89	0.78%	35,551
May 7, 2025	12.83	12.83	12.60	12.79	12.79	-1.16%	31,423
May 6, 2025	12.85	12.99	12.85	12.94	12.94	0.94%	11,131
May 5, 2025	12.96	12.98	12.48	12.82	12.82	-0.62%	15,687
May 2, 2025	12.81	12.90	12.78	12.90	12.90	1.82%	23,756