CAAS(CAAS)
CAAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $4.38 | $4.48 | $4.34 | $4.35 | 11,816 |
| 8/3/2026 | $4.54 | $4.54 | $4.32 | $4.49 | 18,900 |
| 7/31/2026 | $4.24 | $4.54 | $4.24 | $4.51 | 67,801 |
| 7/30/2026 | $4.31 | $4.42 | $4.24 | $4.28 | 51,612 |
| 7/29/2026 | $4.36 | $4.41 | $4.31 | $4.33 | 15,600 |
| 7/28/2026 | $4.33 | $4.47 | $4.32 | $4.33 | 15,600 |
| 7/27/2026 | $4.35 | $4.38 | $4.35 | $4.36 | 5,625 |
| 7/24/2026 | $4.38 | $4.42 | $4.34 | $4.35 | 2,503 |
| 7/23/2026 | $4.38 | $4.47 | $4.38 | $4.40 | 5,128 |
| 7/22/2026 | $4.37 | $4.47 | $4.37 | $4.47 | 3,317 |
| 7/21/2026 | $4.41 | $4.46 | $4.32 | $4.39 | 17,441 |
| 7/20/2026 | $4.42 | $4.43 | $4.32 | $4.43 | 16,194 |
| 7/17/2026 | $4.35 | $4.39 | $4.32 | $4.39 | 23,019 |
| 7/16/2026 | $4.41 | $4.44 | $4.36 | $4.36 | 17,500 |
| 7/15/2026 | $4.39 | $4.47 | $4.36 | $4.43 | 7,000 |
| 7/14/2026 | $4.34 | $4.45 | $4.34 | $4.38 | 3,520 |
| 7/13/2026 | $4.35 | $4.44 | $4.33 | $4.38 | 11,118 |
| 7/10/2026 | $4.40 | $4.47 | $4.33 | $4.35 | 5,125 |
| 7/9/2026 | $4.39 | $4.47 | $4.33 | $4.41 | 7,709 |
| 7/8/2026 | $4.40 | $4.45 | $4.31 | $4.45 | 34,700 |
| 7/7/2026 | $4.50 | $4.50 | $4.40 | $4.46 | 13,156 |
| 7/6/2026 | $4.50 | $4.50 | $4.42 | $4.45 | 2,700 |
| 7/2/2026 | $4.49 | $4.49 | $4.40 | $4.47 | 6,100 |
| 7/1/2026 | $4.40 | $4.51 | $4.40 | $4.49 | 7,800 |
| 6/30/2026 | $4.37 | $4.50 | $4.37 | $4.47 | 7,433 |
| 6/29/2026 | $4.48 | $4.48 | $4.37 | $4.43 | 9,930 |
| 6/26/2026 | $4.46 | $4.47 | $4.35 | $4.44 | 7,228 |
| 6/25/2026 | $4.37 | $4.47 | $4.37 | $4.45 | 26,931 |
| 6/24/2026 | $4.36 | $4.50 | $4.35 | $4.37 | 9,840 |
| 6/23/2026 | $4.40 | $4.40 | $4.36 | $4.38 | 29,000 |
| 6/22/2026 | $4.41 | $4.52 | $4.40 | $4.40 | 25,505 |
| 6/18/2026 | $4.50 | $4.50 | $4.42 | $4.46 | 5,200 |
| 6/17/2026 | $4.54 | $4.54 | $4.40 | $4.48 | 13,900 |
| 6/16/2026 | $4.43 | $4.50 | $4.41 | $4.45 | 22,500 |
| 6/15/2026 | $4.58 | $4.65 | $4.53 | $4.54 | 17,131 |
| 6/12/2026 | $4.44 | $4.70 | $4.44 | $4.62 | 81,700 |
| 6/11/2026 | $4.40 | $4.48 | $4.40 | $4.43 | 5,800 |
| 6/10/2026 | $4.49 | $4.50 | $4.39 | $4.46 | 13,100 |
| 6/9/2026 | $4.51 | $4.57 | $4.36 | $4.42 | 38,028 |
| 6/8/2026 | $4.43 | $4.60 | $4.43 | $4.44 | 52,504 |
| 6/5/2026 | $4.44 | $4.49 | $4.40 | $4.43 | 23,002 |
| 6/4/2026 | $4.46 | $4.56 | $4.41 | $4.45 | 18,900 |
| 6/3/2026 | $4.53 | $4.53 | $4.41 | $4.43 | 17,205 |
| 6/2/2026 | $4.57 | $4.60 | $4.49 | $4.49 | 20,700 |
| 6/1/2026 | $4.67 | $4.69 | $4.47 | $4.54 | 49,900 |
| 5/29/2026 | $4.66 | $4.70 | $4.55 | $4.65 | 26,900 |
| 5/28/2026 | $4.69 | $4.72 | $4.57 | $4.66 | 34,403 |
| 5/27/2026 | $4.64 | $4.70 | $4.63 | $4.69 | 10,900 |
| 5/26/2026 | $4.67 | $4.74 | $4.62 | $4.66 | 45,700 |
| 5/22/2026 | $4.73 | $4.79 | $4.59 | $4.63 | 58,300 |
| 5/21/2026 | $4.66 | $4.81 | $4.66 | $4.80 | 15,900 |
| 5/20/2026 | $4.78 | $4.82 | $4.65 | $4.76 | 29,722 |
| 5/19/2026 | $4.63 | $4.84 | $4.51 | $4.77 | 55,224 |
| 5/18/2026 | $4.80 | $4.97 | $4.62 | $4.71 | 97,226 |
| 5/15/2026 | $4.72 | $4.73 | $4.60 | $4.73 | 85,400 |
| 5/14/2026 | $4.70 | $4.70 | $4.64 | $4.67 | 18,700 |
| 5/13/2026 | $4.71 | $4.74 | $4.64 | $4.65 | 17,210 |
| 5/12/2026 | $4.70 | $4.75 | $4.64 | $4.72 | 19,417 |
| 5/11/2026 | $4.57 | $4.80 | $4.57 | $4.75 | 109,600 |
| 5/8/2026 | $4.51 | $4.58 | $4.43 | $4.50 | 40,849 |
| 5/7/2026 | $4.59 | $4.59 | $4.50 | $4.54 | 15,302 |