CAAP(CAAP)
CAAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $24.13 | $25.09 | $24.07 | $24.84 | 117,000 |
| 5/19/2026 | $24.45 | $24.50 | $23.84 | $23.96 | 251,819 |
| 5/18/2026 | $23.86 | $24.90 | $23.63 | $24.81 | 235,800 |
| 5/15/2026 | $24.32 | $24.48 | $23.71 | $23.86 | 185,601 |
| 5/14/2026 | $23.71 | $24.68 | $23.71 | $24.68 | 223,800 |
| 5/13/2026 | $24.33 | $25.03 | $23.00 | $23.85 | 435,731 |
| 5/12/2026 | $24.97 | $25.09 | $24.52 | $24.94 | 224,462 |
| 5/11/2026 | $25.24 | $25.51 | $24.76 | $25.10 | 199,004 |
| 5/8/2026 | $26.12 | $26.19 | $25.18 | $25.23 | 140,472 |
| 5/7/2026 | $26.00 | $26.20 | $25.50 | $25.78 | 160,974 |
| 5/6/2026 | $25.29 | $26.49 | $25.16 | $26.03 | 313,210 |
| 5/5/2026 | $24.31 | $25.02 | $24.31 | $24.78 | 185,209 |
| 5/4/2026 | $24.13 | $24.54 | $23.88 | $23.88 | 206,500 |
| 5/1/2026 | $24.92 | $24.92 | $24.16 | $24.29 | 222,130 |
| 4/30/2026 | $24.72 | $25.04 | $24.22 | $24.95 | 252,528 |
| 4/29/2026 | $25.02 | $25.26 | $24.11 | $24.42 | 375,200 |
| 4/28/2026 | $24.61 | $25.03 | $24.35 | $25.02 | 213,700 |
| 4/27/2026 | $24.95 | $25.27 | $24.64 | $24.81 | 316,118 |
| 4/24/2026 | $25.14 | $25.34 | $24.82 | $25.00 | 203,641 |
| 4/23/2026 | $25.09 | $25.63 | $24.74 | $25.00 | 320,204 |
| 4/22/2026 | $25.45 | $26.07 | $25.02 | $25.15 | 300,117 |
| 4/21/2026 | $26.06 | $26.51 | $25.07 | $25.18 | 209,829 |
| 4/20/2026 | $26.08 | $26.31 | $25.88 | $26.07 | 203,900 |
| 4/17/2026 | $26.10 | $26.62 | $25.82 | $26.27 | 526,300 |
| 4/16/2026 | $26.24 | $26.55 | $25.94 | $26.08 | 255,607 |
| 4/15/2026 | $26.44 | $26.76 | $26.01 | $26.33 | 174,026 |
| 4/14/2026 | $26.95 | $27.50 | $26.59 | $26.61 | 191,738 |
| 4/13/2026 | $26.91 | $27.54 | $26.73 | $26.78 | 283,800 |
| 4/10/2026 | $27.23 | $27.65 | $27.05 | $27.07 | 291,434 |
| 4/9/2026 | $26.63 | $27.80 | $26.02 | $27.08 | 471,700 |
| 4/8/2026 | $26.96 | $27.75 | $26.26 | $26.57 | 218,400 |
| 4/7/2026 | $25.71 | $25.83 | $25.12 | $25.64 | 137,644 |
| 4/6/2026 | $25.71 | $26.02 | $25.29 | $25.56 | 145,600 |
| 4/2/2026 | $25.32 | $26.00 | $25.25 | $25.66 | 149,406 |
| 4/1/2026 | $25.77 | $26.09 | $25.49 | $25.89 | 281,600 |
| 3/31/2026 | $24.13 | $25.29 | $24.13 | $25.29 | 582,326 |
| 3/30/2026 | $24.48 | $24.76 | $23.61 | $23.77 | 409,633 |
| 3/27/2026 | $24.91 | $25.21 | $24.23 | $24.39 | 232,622 |
| 3/26/2026 | $25.51 | $26.07 | $25.26 | $25.26 | 237,700 |
| 3/25/2026 | $25.62 | $26.63 | $25.29 | $25.97 | 363,200 |
| 3/24/2026 | $24.82 | $25.41 | $24.37 | $25.24 | 208,049 |
| 3/23/2026 | $24.94 | $25.49 | $24.90 | $25.03 | 172,800 |
| 3/20/2026 | $25.32 | $25.32 | $24.29 | $24.30 | 332,600 |
| 3/19/2026 | $24.23 | $25.44 | $24.04 | $25.41 | 131,445 |
| 3/18/2026 | $25.13 | $26.04 | $24.76 | $24.81 | 243,500 |
| 3/17/2026 | $27.15 | $27.65 | $24.60 | $25.57 | 523,000 |
| 3/16/2026 | $24.56 | $25.00 | $24.40 | $24.93 | 258,501 |
| 3/13/2026 | $24.96 | $25.10 | $24.13 | $24.39 | 302,803 |
| 3/12/2026 | $25.42 | $25.47 | $24.74 | $24.81 | 186,600 |
| 3/11/2026 | $25.81 | $26.18 | $25.42 | $25.81 | 104,630 |
| 3/10/2026 | $25.55 | $26.21 | $25.29 | $25.71 | 258,600 |
| 3/9/2026 | $24.87 | $25.74 | $24.42 | $25.52 | 274,961 |
| 3/6/2026 | $25.50 | $25.99 | $25.01 | $25.42 | 235,625 |
| 3/5/2026 | $26.62 | $26.65 | $25.63 | $26.14 | 281,808 |
| 3/4/2026 | $26.68 | $26.92 | $26.00 | $26.79 | 199,516 |
| 3/3/2026 | $27.63 | $28.01 | $26.10 | $26.78 | 453,122 |
| 3/2/2026 | $28.00 | $28.45 | $27.61 | $28.38 | 309,100 |
| 2/27/2026 | $28.78 | $29.04 | $28.30 | $28.50 | 331,700 |
| 2/26/2026 | $29.18 | $29.57 | $28.60 | $28.96 | 298,538 |
| 2/25/2026 | $29.08 | $29.22 | $28.35 | $29.18 | 304,800 |
| 2/24/2026 | $28.10 | $29.08 | $28.05 | $28.78 | 287,200 |
| 2/23/2026 | $29.05 | $29.05 | $28.12 | $28.36 | 324,000 |
| 2/20/2026 | $28.94 | $29.36 | $28.50 | $29.25 | 185,303 |