CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	20.06	20.19	20.04	20.09	20.09	-0.20%	19,919
Jul 22, 2026	20.20	20.20	19.99	20.13	20.13	0.05%	23,414
Jul 21, 2026	20.10	20.20	20.10	20.12	20.12	1.62%	54,475
Jul 20, 2026	19.75	19.92	19.75	19.80	19.80	1.33%	30,619
Jul 17, 2026	19.54	19.89	19.53	19.54	19.54	-3.65%	17,876
Jul 16, 2026	20.55	20.66	20.14	20.28	20.28	-2.83%	13,762
Jul 15, 2026	21.34	21.34	20.70	20.87	20.87	-0.95%	16,467
Jul 14, 2026	21.00	21.11	20.88	21.07	21.07	1.94%	15,503
Jul 13, 2026	21.08	21.26	20.60	20.67	20.67	-2.50%	18,968
Jul 10, 2026	21.25	21.25	21.08	21.20	21.20	-0.33%	10,724
Jul 9, 2026	20.87	21.29	20.87	21.27	21.27	3.91%	24,608
Jul 8, 2026	20.45	20.54	20.31	20.47	20.47	0.24%	12,884
Jul 7, 2026	20.55	20.55	20.29	20.42	20.42	-0.68%	12,158
Jul 6, 2026	20.44	20.65	20.44	20.56	20.56	-0.19%	12,230
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