CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	17.79	17.84	17.79	17.81	17.81	0.34%	8,392
Mar 12, 2026	17.60	17.82	17.60	17.75	17.75	-0.28%	53,457
Mar 11, 2026	17.86	17.92	17.78	17.80	17.80	0.23%	17,995
Mar 10, 2026	17.89	17.89	17.71	17.76	17.76	0.11%	17,008
Mar 9, 2026	17.67	17.80	17.63	17.74	17.74	-0.67%	45,575
Mar 6, 2026	17.16	17.98	17.16	17.86	17.86	1.88%	37,921
Mar 5, 2026	18.00	18.00	17.50	17.53	17.53	-1.90%	47,763
Mar 4, 2026	17.82	18.02	17.73	17.87	17.87	-0.06%	41,435
Mar 3, 2026	17.97	18.10	17.51	17.88	17.88	-1.70%	65,107
Mar 2, 2026	18.01	18.37	18.01	18.19	18.19	-0.33%	107,601
Feb 27, 2026	18.06	18.44	18.06	18.25	18.25	0.22%	19,444
Feb 26, 2026	18.08	18.34	17.92	18.21	18.21	0.22%	24,309
Feb 25, 2026	17.92	18.28	17.92	18.17	18.17	0.50%	127,049
Feb 24, 2026	17.99	18.37	17.99	18.08	18.08	0.20%	99,928
Feb 23, 2026	18.20	18.25	18.00	18.04	18.04	0.19%	14,486
Feb 20, 2026	17.88	18.09	17.87	18.01	18.01	0.56%	50,881
Feb 19, 2026	18.32	18.32	17.90	17.91	17.91	-0.78%	42,604
Feb 18, 2026	18.01	18.19	18.01	18.05	18.05	0.45%	25,275
Feb 17, 2026	17.98	18.09	17.96	17.97	17.97	-0.06%	9,547
Feb 13, 2026	18.03	18.03	17.92	17.98	17.98	-1.10%	7,340
Feb 12, 2026	18.17	18.48	18.17	18.18	18.18	-0.04%	6,057
Feb 11, 2026	18.13	18.48	18.06	18.19	18.19	0.15%	99,486
Feb 10, 2026	18.15	18.31	18.15	18.16	18.16	-0.38%	65,019
Feb 9, 2026	18.13	18.26	18.04	18.23	18.23	0.94%	34,745
Feb 6, 2026	17.95	18.08	17.95	18.06	18.06	0.71%	10,453
Feb 5, 2026	18.01	18.07	17.92	17.93	17.93	-0.10%	28,883
Feb 4, 2026	18.16	18.16	17.92	17.95	17.95	-0.50%	13,237
Feb 3, 2026	18.14	18.47	17.95	18.04	18.04	-0.55%	28,573
Feb 2, 2026	18.39	18.39	18.03	18.14	18.14	-1.14%	33,626
Jan 30, 2026	18.45	18.54	18.25	18.35	18.35	-1.08%	64,699
Jan 29, 2026	18.64	18.68	18.54	18.55	18.55	-0.16%	45,258
Jan 28, 2026	18.55	18.69	18.45	18.58	18.58	0.76%	41,893
Jan 27, 2026	18.49	18.50	18.38	18.44	18.44	0.16%	15,701
Jan 26, 2026	18.04	18.45	18.04	18.41	18.41	1.48%	61,861
Jan 23, 2026	18.04	18.14	18.03	18.14	18.14	0.18%	123,968
Jan 22, 2026	18.11	18.13	17.88	18.11	18.11	0.95%	50,288
Jan 21, 2026	17.93	18.06	17.93	17.94	17.94	0.06%	54,385
Jan 20, 2026	18.01	18.01	17.74	17.93	17.93	-0.39%	11,832
Jan 16, 2026	18.15	18.25	18.00	18.00	18.00	-0.55%	9,504
Jan 15, 2026	18.08	18.16	17.93	18.10	18.10	0.67%	33,287
Jan 14, 2026	18.15	18.15	17.98	17.98	17.98	-0.33%	12,304
Jan 13, 2026	18.05	18.19	18.01	18.04	18.04	-0.99%	29,590
Jan 12, 2026	18.30	18.33	18.20	18.22	18.22	0.03%	45,352
Jan 9, 2026	18.31	18.35	18.21	18.22	18.22	-0.03%	28,254
Jan 8, 2026	18.24	18.27	18.20	18.22	18.22	-0.27%	7,958
Jan 7, 2026	18.30	18.41	18.25	18.27	18.27	-0.92%	21,715
Jan 6, 2026	18.38	18.50	18.25	18.44	18.44	1.43%	23,078
Jan 5, 2026	17.88	18.20	17.88	18.18	18.18	1.68%	92,565
Jan 2, 2026	17.55	17.88	17.50	17.88	17.88	3.00%	16,221
Dec 31, 2025	17.53	17.53	17.17	17.36	17.36	-0.40%	96,261