CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.21	21.21	20.51	20.60	20.60	-3.42%	34,189
Jul 1, 2026	20.91	21.41	20.45	21.33	21.33	1.38%	30,139
Jun 30, 2026	20.82	21.04	20.82	21.04	21.04	1.64%	17,455
Jun 29, 2026	20.46	20.74	20.46	20.70	20.70	1.57%	14,901
Jun 26, 2026	20.21	20.45	19.80	20.38	20.38	-0.15%	19,025
Jun 25, 2026	20.29	20.47	19.08	20.41	20.41	0.99%	22,633
Jun 24, 2026	20.16	20.36	20.16	20.21	20.21	0.60%	24,855
Jun 23, 2026	19.85	20.17	19.85	20.09	20.09	-1.18%	15,567
Jun 22, 2026	20.07	20.35	20.07	20.33	20.33	2.47%	31,931
Jun 18, 2026	19.95	19.95	19.71	19.84	19.84	1.69%	43,474
Jun 17, 2026	19.50	19.82	19.47	19.51	19.51	-	10,676
Jun 16, 2026	19.66	19.76	19.51	19.51	19.51	-1.61%	12,258
Jun 15, 2026	19.95	19.95	19.69	19.83	19.83	1.74%	4,131
Jun 12, 2026	19.31	19.75	19.31	19.49	19.49	1.94%	15,860
Jun 11, 2026	19.18	19.18	18.95	19.12	19.12	-0.10%	6,155
Jun 10, 2026	19.22	19.40	19.14	19.14	19.14	-0.83%	18,242
Jun 9, 2026	19.35	19.36	18.93	19.30	19.30	0.89%	10,177
Jun 8, 2026	19.44	19.44	19.00	19.13	19.13	-1.59%	35,557
Jun 5, 2026	19.73	19.76	19.24	19.44	19.44	-2.11%	83,347
Jun 4, 2026	19.98	20.02	19.79	19.86	19.86	-0.60%	23,121
Jun 3, 2026	20.21	20.21	19.89	19.98	19.98	-0.75%	15,751
Jun 2, 2026	20.01	20.20	20.00	20.13	20.13	0.80%	7,550
Jun 1, 2026	19.76	20.05	19.66	19.97	19.97	-0.79%	22,365
May 29, 2026	20.04	20.25	20.04	20.13	20.13	0.90%	37,648
May 28, 2026	19.62	20.11	19.62	19.95	19.95	-0.55%	38,023
May 27, 2026	19.95	20.12	19.95	20.06	20.06	0.30%	22,512
May 26, 2026	19.75	20.20	19.75	20.00	20.00	1.27%	37,061
May 22, 2026	19.67	19.95	19.60	19.75	19.75	0.30%	23,181
May 21, 2026	19.74	19.78	19.14	19.69	19.69	-0.46%	35,511
May 20, 2026	19.60	19.85	19.50	19.78	19.78	2.01%	23,232
May 19, 2026	19.49	19.68	19.39	19.39	19.39	-0.87%	45,230
May 18, 2026	19.65	19.68	19.27	19.56	19.56	0.05%	65,604
May 15, 2026	19.46	19.77	19.32	19.55	19.55	-1.46%	26,986
May 14, 2026	20.03	20.34	19.84	19.84	19.84	-2.07%	86,455
May 13, 2026	19.89	20.47	19.85	20.26	20.26	1.86%	52,825
May 12, 2026	19.94	20.56	19.89	19.89	19.89	-0.45%	73,087
May 11, 2026	19.38	20.57	19.14	19.98	19.98	3.58%	105,678
May 8, 2026	19.38	19.40	19.03	19.29	19.29	0.31%	48,113
May 7, 2026	19.45	19.45	19.00	19.23	19.23	-0.88%	56,154
May 6, 2026	19.23	19.40	19.01	19.40	19.40	1.89%	31,403
May 5, 2026	19.21	19.44	18.92	19.04	19.04	-0.16%	128,223
May 4, 2026	18.99	19.24	18.85	19.07	19.07	0.85%	54,943
May 1, 2026	18.88	19.23	18.69	18.91	18.91	0.27%	46,742
Apr 30, 2026	18.69	18.86	18.60	18.86	18.86	1.56%	40,583
Apr 29, 2026	18.48	18.74	18.41	18.57	18.57	0.11%	43,785
Apr 28, 2026	18.38	18.78	18.38	18.55	18.55	0.54%	46,072
Apr 27, 2026	18.38	18.49	18.25	18.45	18.45	0.14%	42,228
Apr 24, 2026	18.29	18.47	18.13	18.43	18.43	0.96%	41,637
Apr 23, 2026	18.22	18.32	18.00	18.25	18.25	0.55%	24,307
Apr 22, 2026	18.02	18.19	17.96	18.15	18.15	1.62%	38,539