CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.36	17.36	17.10	17.20	17.20	-0.92%	10,871
Oct 8, 2026	17.56	17.65	17.30	17.36	17.36	-1.59%	3,125
Oct 7, 2026	17.58	17.64	17.50	17.64	17.64	-0.45%	4,475
Oct 6, 2026	17.63	17.75	17.52	17.72	17.72	0.57%	7,219
Oct 5, 2026	17.87	17.89	17.53	17.62	17.62	-0.40%	13,918
Oct 2, 2026	17.62	17.87	17.50	17.69	17.69	0.56%	8,521
Oct 1, 2026	17.69	17.79	17.59	17.59	17.59	-0.83%	6,575
Sep 30, 2026	17.57	18.05	17.57	17.74	17.74	0.57%	10,399
Sep 29, 2026	17.51	17.83	17.51	17.64	17.64	-2.00%	3,644
Sep 28, 2026	18.41	18.41	17.73	18.00	18.00	-2.49%	2,933
Sep 25, 2026	18.53	18.53	18.26	18.46	18.46	-0.97%	15,121
Sep 24, 2026	18.61	18.64	18.28	18.64	18.64	-0.32%	47,880
Sep 23, 2026	18.57	18.80	18.57	18.70	18.70	-0.69%	10,372
Sep 22, 2026	18.55	18.92	18.55	18.83	18.83	2.14%	3,580
Sep 21, 2026	18.53	18.53	18.39	18.44	18.44	0.30%	7,789
Sep 18, 2026	18.43	18.46	18.38	18.38	18.38	0.05%	800
Sep 17, 2026	18.28	18.45	18.21	18.37	18.37	0.77%	8,434
Sep 16, 2026	18.15	18.29	18.15	18.23	18.23	0.44%	5,534
Sep 15, 2026	18.37	18.93	18.08	18.15	18.15	-0.95%	23,628
Sep 14, 2026	18.27	18.46	18.26	18.33	18.33	-0.47%	2,263
Sep 11, 2026	18.51	18.53	18.41	18.41	18.41	0.14%	2,305
Sep 10, 2026	18.47	18.50	18.32	18.39	18.39	-1.00%	6,480
Sep 9, 2026	18.65	18.68	18.57	18.57	18.57	-0.21%	4,891
Sep 8, 2026	18.80	18.80	18.57	18.61	18.61	-1.17%	21,013
Sep 4, 2026	18.89	19.07	18.75	18.83	18.83	0.32%	18,959
Sep 3, 2026	18.91	18.91	18.65	18.77	18.77	-0.95%	8,532
Sep 2, 2026	18.78	19.00	18.78	18.95	18.95	-0.11%	7,378
Sep 1, 2026	18.98	19.08	18.97	18.97	18.97	-0.05%	2,416
Aug 31, 2026	19.07	19.15	18.92	18.98	18.98	-0.16%	26,104
Aug 28, 2026	19.07	19.08	19.00	19.01	19.01	-0.21%	8,040
Aug 27, 2026	19.11	19.20	19.05	19.05	19.05	0.79%	7,156
Aug 26, 2026	18.73	19.03	18.73	18.90	18.90	0.43%	3,432
Aug 25, 2026	18.62	19.09	18.62	18.82	18.82	-0.69%	9,073
Aug 24, 2026	19.22	19.22	18.76	18.95	18.95	-1.40%	26,786
Aug 21, 2026	19.13	19.41	19.13	19.22	19.22	0.52%	2,620
Aug 20, 2026	18.93	19.39	18.93	19.12	19.12	-1.09%	58,569
Aug 19, 2026	19.50	19.50	19.22	19.33	19.33	-1.23%	20,739
Aug 18, 2026	19.65	19.75	19.33	19.57	19.57	-0.28%	20,415
Aug 17, 2026	19.63	19.66	19.60	19.63	19.63	0.80%	4,742
Aug 14, 2026	19.47	19.61	19.45	19.47	19.47	0.15%	4,142
Aug 13, 2026	19.46	19.61	19.43	19.44	19.44	0.15%	12,889
Aug 12, 2026	19.46	19.52	19.41	19.41	19.41	0.26%	10,689
Aug 11, 2026	19.40	19.47	19.36	19.36	19.36	-0.77%	15,266
Aug 10, 2026	19.50	19.65	19.45	19.51	19.51	0.26%	3,473
Aug 7, 2026	19.46	19.78	19.42	19.46	19.46	1.09%	14,860
Aug 6, 2026	19.25	19.29	19.19	19.25	19.25	0.84%	4,766
Aug 5, 2026	19.13	19.35	19.08	19.09	19.09	0.79%	12,819
Aug 4, 2026	18.84	19.14	18.72	18.94	18.94	0.58%	32,818
Aug 3, 2026	18.87	19.01	18.15	18.83	18.83	-1.67%	21,540
Jul 31, 2026	19.40	19.70	19.15	19.15	19.15	-0.93%	25,010