CABO(CABO)
CABO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $3.12 | $3.25 | $2.72 | $3.00 | 470,400 |
| 11/12/2026 | $3.45 | $3.60 | $2.84 | $2.96 | 861,885 |
| 11/11/2026 | $3.69 | $4.04 | $3.50 | $3.66 | 343,067 |
| 11/10/2026 | $4.41 | $4.50 | $3.75 | $3.75 | 321,985 |
| 11/9/2026 | $4.28 | $4.57 | $4.16 | $4.43 | 477,992 |
| 11/6/2026 | $4.50 | $4.72 | $4.01 | $4.30 | 494,623 |
| 11/5/2026 | $5.40 | $5.40 | $4.93 | $5.16 | 248,200 |
| 11/4/2026 | $5.19 | $5.73 | $5.09 | $5.26 | 276,744 |
| 11/3/2026 | $5.50 | $5.50 | $4.79 | $4.87 | 537,666 |
| 11/2/2026 | $5.35 | $6.05 | $5.35 | $5.50 | 580,619 |
| 10/30/2026 | $5.28 | $6.20 | $5.25 | $5.46 | 587,443 |
| 10/29/2026 | $5.34 | $5.58 | $5.04 | $5.32 | 449,941 |
| 10/28/2026 | $4.99 | $5.45 | $4.68 | $5.37 | 600,210 |
| 10/27/2026 | $4.44 | $5.57 | $4.36 | $5.09 | 1.06M |
| 10/26/2026 | $4.75 | $4.93 | $4.43 | $4.48 | 902,159 |
| 10/23/2026 | $5.39 | $5.39 | $4.78 | $4.83 | 766,540 |
| 10/22/2026 | $5.70 | $6.58 | $5.54 | $5.61 | 1.01M |
| 10/21/2026 | $6.22 | $6.22 | $5.37 | $5.74 | 829,412 |
| 10/20/2026 | $6.28 | $6.58 | $5.88 | $6.21 | 743,540 |
| 10/19/2026 | $7.14 | $7.14 | $6.01 | $6.22 | 840,536 |
| 10/16/2026 | $8.57 | $8.75 | $7.19 | $7.23 | 718,910 |
| 10/15/2026 | $9.39 | $9.50 | $7.90 | $8.47 | 1.23M |
| 10/14/2026 | $11.48 | $11.79 | $8.87 | $9.60 | 841,367 |
| 10/13/2026 | $11.70 | $13.56 | $11.33 | $11.73 | 833,329 |
| 10/12/2026 | $10.61 | $11.77 | $10.52 | $11.55 | 731,752 |
| 10/9/2026 | $14.96 | $15.01 | $9.84 | $11.14 | 2.45M |
| 10/8/2026 | $13.09 | $16.31 | $10.86 | $15.38 | 2.61M |
| 10/7/2026 | $12.66 | $13.63 | $11.94 | $13.21 | 559,500 |
| 10/6/2026 | $11.40 | $13.05 | $10.82 | $12.97 | 420,560 |
| 10/5/2026 | $11.87 | $12.85 | $10.79 | $11.25 | 565,933 |
| 10/2/2026 | $10.72 | $13.38 | $10.57 | $12.21 | 1.38M |
| 10/1/2026 | $11.14 | $11.16 | $9.90 | $10.36 | 444,016 |
| 9/30/2026 | $10.96 | $11.45 | $10.51 | $11.02 | 568,423 |
| 9/29/2026 | $12.45 | $12.45 | $10.39 | $10.93 | 1.03M |
| 9/28/2026 | $14.49 | $14.49 | $12.33 | $12.57 | 606,562 |
| 9/25/2026 | $15.63 | $15.77 | $14.52 | $14.65 | 345,260 |
| 9/24/2026 | $15.82 | $16.13 | $15.01 | $15.63 | 334,212 |
| 9/23/2026 | $16.75 | $17.15 | $15.72 | $15.83 | 363,246 |
| 9/22/2026 | $18.28 | $18.39 | $16.70 | $17.06 | 333,560 |
| 9/21/2026 | $17.37 | $18.30 | $16.56 | $18.01 | 330,122 |
| 9/18/2026 | $17.85 | $18.45 | $16.99 | $17.37 | 460,828 |
| 9/17/2026 | $19.22 | $20.18 | $17.73 | $18.11 | 306,387 |
| 9/16/2026 | $18.72 | $20.45 | $18.70 | $18.94 | 418,234 |
| 9/15/2026 | $20.14 | $20.88 | $18.28 | $18.63 | 285,224 |
| 9/14/2026 | $21.76 | $22.31 | $20.40 | $20.44 | 217,911 |
| 9/11/2026 | $21.59 | $22.63 | $20.86 | $21.31 | 212,337 |
| 9/10/2026 | $20.71 | $22.60 | $20.71 | $21.47 | 302,401 |
| 9/9/2026 | $22.83 | $23.10 | $20.72 | $21.14 | 309,163 |
| 9/8/2026 | $25.31 | $25.33 | $22.41 | $23.03 | 205,500 |
| 9/4/2026 | $26.16 | $27.00 | $24.73 | $25.47 | 214,412 |
| 9/3/2026 | $29.06 | $29.06 | $23.81 | $26.06 | 344,676 |
| 9/2/2026 | $24.15 | $29.39 | $24.14 | $28.51 | 354,993 |
| 9/1/2026 | $26.88 | $27.49 | $22.64 | $23.87 | 326,211 |
| 8/31/2026 | $25.19 | $27.44 | $25.18 | $27.38 | 346,700 |
| 8/28/2026 | $22.26 | $25.72 | $22.26 | $25.50 | 298,000 |
| 8/27/2026 | $25.72 | $26.02 | $22.30 | $22.49 | 320,838 |
| 8/26/2026 | $26.30 | $26.65 | $25.13 | $25.83 | 198,016 |
| 8/25/2026 | $22.85 | $26.68 | $22.83 | $26.34 | 386,739 |
| 8/24/2026 | $22.64 | $23.42 | $21.98 | $22.83 | 355,617 |
| 8/21/2026 | $26.20 | $26.20 | $22.62 | $22.82 | 353,372 |
| 8/20/2026 | $25.28 | $27.35 | $24.74 | $26.22 | 483,922 |
| 8/19/2026 | $27.80 | $29.38 | $25.26 | $25.93 | 298,866 |
| 8/18/2026 | $29.48 | $29.87 | $28.01 | $28.07 | 169,651 |
| 8/17/2026 | $33.82 | $34.30 | $28.22 | $29.88 | 335,111 |
Latest close Refreshed daily after the closeAbout this data
Explore More
CABO Financial Metrics
Explore 130+ historical metrics & ratios
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
