CABK.MCCABK.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.85 | $10.86 | $10.72 | $10.73 | 1.41M |
| 1/14/2026 | $10.77 | $10.91 | $10.73 | $10.81 | 6.06M |
| 1/13/2026 | $10.65 | $10.80 | $10.65 | $10.73 | 5.02M |
| 1/12/2026 | $10.46 | $10.65 | $10.34 | $10.63 | 4.02M |
| 1/9/2026 | $10.48 | $10.67 | $10.45 | $10.52 | 4.27M |
| 1/8/2026 | $10.32 | $10.47 | $10.28 | $10.45 | 3.48M |
| 1/7/2026 | $10.52 | $10.52 | $10.31 | $10.33 | 7.01M |
| 1/6/2026 | $10.66 | $10.71 | $10.51 | $10.55 | 4.47M |
| 1/5/2026 | $10.68 | $10.72 | $10.38 | $10.62 | 6.72M |
| 1/2/2026 | $10.45 | $10.64 | $10.39 | $10.63 | 7.48M |
| 12/31/2025 | $10.40 | $10.47 | $10.40 | $10.45 | 1.88M |
| 12/30/2025 | $10.35 | $10.49 | $10.34 | $10.43 | 3.50M |
| 12/29/2025 | $10.42 | $10.48 | $10.36 | $10.36 | 4.28M |
| 12/24/2025 | $10.38 | $10.45 | $10.38 | $10.39 | 741,429 |
| 12/23/2025 | $10.35 | $10.48 | $10.30 | $10.43 | 4.17M |
| 12/22/2025 | $10.42 | $10.43 | $10.31 | $10.35 | 5.17M |
| 12/19/2025 | $10.46 | $10.48 | $10.37 | $10.41 | 9.60M |
| 12/18/2025 | $10.29 | $10.40 | $10.20 | $10.40 | 8.42M |
| 12/17/2025 | $10.21 | $10.34 | $10.21 | $10.32 | 8.80M |
| 12/16/2025 | $10.14 | $10.26 | $10.13 | $10.16 | 4.26M |
| 12/15/2025 | $10.00 | $10.15 | $10.00 | $10.13 | 4.60M |
| 12/12/2025 | $10.22 | $10.28 | $9.92 | $9.92 | 4.42M |
| 12/11/2025 | $10.04 | $10.21 | $9.97 | $10.17 | 4.29M |
| 12/10/2025 | $9.95 | $10.06 | $9.92 | $10.02 | 4.02M |
| 12/9/2025 | $9.97 | $10.03 | $9.87 | $9.95 | 4.88M |
| 12/8/2025 | $9.94 | $10.01 | $9.76 | $9.92 | 6.47M |
| 12/5/2025 | $10.10 | $10.15 | $9.90 | $9.90 | 4.19M |
| 12/4/2025 | $9.95 | $10.07 | $9.84 | $10.06 | 9.62M |
| 12/3/2025 | $9.93 | $10.06 | $9.83 | $9.83 | 10.52M |
| 12/2/2025 | $9.75 | $9.98 | $9.75 | $9.92 | 5.83M |
| 12/1/2025 | $9.60 | $9.74 | $9.58 | $9.73 | 5.97M |
| 11/28/2025 | $9.50 | $9.63 | $9.50 | $9.62 | 4.41M |
| 11/27/2025 | $9.54 | $9.54 | $9.48 | $9.53 | 4.16M |
| 11/26/2025 | $9.42 | $9.54 | $9.38 | $9.52 | 7.95M |
| 11/25/2025 | $9.25 | $9.38 | $9.19 | $9.38 | 3.85M |
| 11/24/2025 | $9.35 | $9.40 | $9.16 | $9.25 | 22.33M |
| 11/21/2025 | $9.16 | $9.28 | $9.07 | $9.25 | 5.63M |
| 11/20/2025 | $9.20 | $9.42 | $9.13 | $9.29 | 7.69M |
| 11/19/2025 | $9.04 | $9.12 | $8.97 | $9.02 | 5.48M |
| 11/18/2025 | $9.12 | $9.19 | $8.96 | $9.01 | 5.26M |
| 11/17/2025 | $9.25 | $9.34 | $9.21 | $9.27 | 4.83M |
| 11/14/2025 | $9.47 | $9.48 | $9.22 | $9.28 | 6.07M |
| 11/13/2025 | $9.64 | $9.69 | $9.55 | $9.56 | 4.29M |
| 11/12/2025 | $9.39 | $9.63 | $9.39 | $9.60 | 10.24M |
| 11/11/2025 | $9.24 | $9.36 | $9.21 | $9.35 | 8.57M |
| 11/10/2025 | $9.17 | $9.21 | $9.10 | $9.21 | 5.50M |
| 11/7/2025 | $9.27 | $9.31 | $9.02 | $9.05 | 6.88M |
| 11/6/2025 | $9.15 | $9.29 | $9.10 | $9.27 | 7.54M |
| 11/5/2025 | $8.96 | $9.11 | $8.92 | $9.11 | 5.49M |
| 11/4/2025 | $9.11 | $9.18 | $8.99 | $9.18 | 52.91M |
| 11/3/2025 | $9.20 | $9.36 | $9.11 | $9.12 | 84.16M |
| 10/31/2025 | $8.95 | $9.23 | $8.83 | $9.16 | 9.71M |
| 10/30/2025 | $9.10 | $9.14 | $8.93 | $9.04 | 10.85M |
| 10/29/2025 | $8.94 | $9.09 | $8.88 | $9.05 | 5.46M |
| 10/28/2025 | $8.85 | $8.91 | $8.82 | $8.91 | 7.01M |
| 10/27/2025 | $8.86 | $8.90 | $8.83 | $8.85 | 4.75M |
| 10/24/2025 | $8.81 | $8.87 | $8.74 | $8.81 | 5.07M |
| 10/23/2025 | $8.89 | $8.89 | $8.70 | $8.74 | 4.66M |
| 10/22/2025 | $8.83 | $8.92 | $8.75 | $8.89 | 4.56M |
| 10/21/2025 | $8.94 | $9.00 | $8.83 | $8.83 | 4.90M |
| 10/20/2025 | $8.84 | $8.99 | $8.80 | $8.91 | 6.86M |
| 10/17/2025 | $8.73 | $8.86 | $8.57 | $8.68 | 10.37M |