CAAS(CAAS)
CAAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.73 | $4.79 | $4.59 | $4.63 | 58,220 |
| 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 |
| 5/6/2026 | $4.45 | $4.59 | $4.43 | $4.58 | 71,323 |
| 5/5/2026 | $4.48 | $4.50 | $4.42 | $4.45 | 38,301 |
| 5/4/2026 | $4.47 | $4.48 | $4.39 | $4.46 | 76,300 |
| 5/1/2026 | $4.47 | $4.49 | $4.39 | $4.42 | 9,800 |
| 4/30/2026 | $4.43 | $4.46 | $4.36 | $4.43 | 40,738 |
| 4/29/2026 | $4.40 | $4.41 | $4.36 | $4.36 | 19,819 |
| 4/28/2026 | $4.45 | $4.51 | $4.41 | $4.43 | 17,100 |
| 4/27/2026 | $4.52 | $4.54 | $4.48 | $4.52 | 30,660 |
| 4/24/2026 | $4.42 | $4.57 | $4.38 | $4.47 | 50,600 |
| 4/23/2026 | $4.57 | $4.57 | $4.31 | $4.40 | 66,334 |
| 4/22/2026 | $4.53 | $4.58 | $4.40 | $4.53 | 147,932 |
| 4/21/2026 | $4.28 | $4.33 | $4.24 | $4.28 | 13,123 |
| 4/20/2026 | $4.29 | $4.29 | $4.24 | $4.26 | 19,558 |
| 4/17/2026 | $4.29 | $4.35 | $4.26 | $4.28 | 9,105 |
| 4/16/2026 | $4.25 | $4.30 | $4.23 | $4.29 | 9,700 |
| 4/15/2026 | $4.28 | $4.40 | $4.17 | $4.27 | 13,204 |
| 4/14/2026 | $4.25 | $4.27 | $4.17 | $4.27 | 33,600 |
| 4/13/2026 | $4.19 | $4.27 | $4.18 | $4.18 | 7,114 |
| 4/10/2026 | $4.21 | $4.24 | $4.18 | $4.22 | 24,480 |
| 4/9/2026 | $4.26 | $4.27 | $4.17 | $4.22 | 17,315 |
| 4/8/2026 | $4.30 | $4.30 | $4.17 | $4.25 | 11,624 |
| 4/7/2026 | $4.18 | $4.30 | $4.09 | $4.29 | 7,300 |
| 4/6/2026 | $4.22 | $4.29 | $4.09 | $4.18 | 15,400 |
| 4/2/2026 | $4.10 | $4.22 | $4.08 | $4.18 | 12,042 |
| 4/1/2026 | $4.12 | $4.22 | $4.12 | $4.22 | 6,822 |
| 3/31/2026 | $4.09 | $4.20 | $4.09 | $4.20 | 52,500 |
| 3/30/2026 | $4.15 | $4.22 | $4.04 | $4.20 | 13,500 |
| 3/27/2026 | $4.33 | $4.34 | $4.15 | $4.22 | 27,600 |
| 3/26/2026 | $4.23 | $4.37 | $4.17 | $4.24 | 47,746 |
| 3/25/2026 | $4.23 | $4.23 | $4.16 | $4.22 | 6,016 |
| 3/24/2026 | $4.18 | $4.23 | $4.14 | $4.22 | 18,536 |
| 3/23/2026 | $4.14 | $4.26 | $4.12 | $4.22 | 22,500 |
| 3/20/2026 | $4.18 | $4.19 | $4.12 | $4.14 | 16,200 |
| 3/19/2026 | $4.22 | $4.35 | $4.13 | $4.17 | 53,043 |
| 3/18/2026 | $4.18 | $4.28 | $4.18 | $4.26 | 3,900 |
| 3/17/2026 | $4.17 | $4.33 | $4.15 | $4.29 | 47,000 |
| 3/16/2026 | $4.22 | $4.22 | $4.12 | $4.16 | 14,707 |
| 3/13/2026 | $4.23 | $4.32 | $4.15 | $4.28 | 8,307 |
| 3/12/2026 | $4.20 | $4.23 | $4.16 | $4.23 | 4,000 |
| 3/11/2026 | $4.17 | $4.29 | $4.15 | $4.28 | 17,717 |
| 3/10/2026 | $4.20 | $4.28 | $4.17 | $4.28 | 4,900 |
| 3/9/2026 | $4.10 | $4.22 | $4.08 | $4.17 | 17,800 |
| 3/6/2026 | $4.25 | $4.25 | $4.14 | $4.16 | 5,900 |
| 3/5/2026 | $4.16 | $4.23 | $4.14 | $4.17 | 17,400 |
| 3/4/2026 | $4.25 | $4.29 | $4.14 | $4.20 | 45,200 |
| 3/3/2026 | $4.31 | $4.33 | $4.14 | $4.19 | 162,400 |
| 3/2/2026 | $4.42 | $4.47 | $4.31 | $4.35 | 55,943 |
| 2/27/2026 | $4.45 | $4.53 | $4.42 | $4.42 | 7,200 |
| 2/26/2026 | $4.57 | $4.64 | $4.45 | $4.48 | 17,643 |
| 2/25/2026 | $4.43 | $4.60 | $4.43 | $4.57 | 11,237 |
| 2/24/2026 | $4.38 | $4.53 | $4.36 | $4.53 | 10,100 |
| 2/23/2026 | $4.42 | $4.54 | $4.35 | $4.42 | 7,400 |