Register for real-time alerts, custom portfolio, and market movers
CAIXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.86 | 0.06 | 3.33% | 1.806 | 1.86 | 1.78 | 39,792 |
| May 20 2024 | 1.80 | 0.04 | 2.27% | 1.75 | 1.85 | 1.75 | 45,112 |
| May 17 2024 | 1.76 | 0.01 | 0.86% | 1.74 | 1.77 | 1.73 | 51,749 |
| May 16 2024 | 1.745 | 0.04 | 2.05% | 1.773 | 1.80 | 1.73 | 66,188 |
| May 15 2024 | 1.71 | -0.05 | -2.56% | 1.745 | 1.758 | 1.71 | 38,447 |
| May 14 2024 | 1.755 | 0.02 | 1.45% | 1.762 | 1.80 | 1.73 | 40,438 |
| May 13 2024 | 1.73 | -0.02 | -1.03% | 1.71 | 1.7596 | 1.71 | 58,048 |
| May 10 2024 | 1.748 | 0.01 | 0.46% | 1.72 | 1.77 | 1.7105 | 52,246 |
| May 09 2024 | 1.74 | 0.01 | 0.58% | 1.74 | 1.7598 | 1.71 | 118,739 |
| May 08 2024 | 1.73 | 0.01 | 0.58% | 1.735 | 1.74 | 1.71 | 61,051 |
| May 07 2024 | 1.72 | -0.01 | -0.58% | 1.756 | 1.79 | 1.72 | 99,752 |
| May 06 2024 | 1.73 | 0.08 | 4.85% | 1.70 | 1.7991 | 1.70 | 93,017 |
| May 03 2024 | 1.65 | -0.12 | -6.78% | 1.68 | 1.74 | 1.65 | 64,815 |
| May 02 2024 | 1.77 | 0.01 | 0.57% | 1.7497 | 1.77 | 1.69 | 118,874 |
| May 01 2024 | 1.76 | 0.02 | 1.12% | 1.725 | 1.76 | 1.7201 | 82,004 |
| Apr 30 2024 | 1.7405 | -0.06 | -3.31% | 1.754 | 1.7889 | 1.73 | 48,344 |
| Apr 29 2024 | 1.80 | -0.05 | -2.82% | 1.82 | 1.92 | 1.80 | 68,518 |
| Apr 26 2024 | 1.8522 | 0.09 | 5.24% | 1.78 | 1.95 | 1.78 | 129,410 |
| Apr 25 2024 | 1.76 | 0.02 | 1.14% | 1.75 | 1.82 | 1.75 | 138,887 |
| Apr 24 2024 | 1.7401 | -0.01 | -0.57% | 1.75 | 1.85 | 1.7401 | 62,439 |
| Apr 23 2024 | 1.75 | 0.01 | 0.57% | 1.772 | 1.8487 | 1.7201 | 76,850 |
| Apr 22 2024 | 1.74 | 0.01 | 0.61% | 1.735 | 1.80 | 1.6711 | 136,253 |
| Apr 19 2024 | 1.7295 | 0.04 | 2.34% | 1.66 | 1.75 | 1.66 | 72,920 |
| Apr 18 2024 | 1.69 | 0.06 | 3.68% | 1.65 | 1.72 | 1.65 | 48,970 |
| Apr 17 2024 | 1.63 | -0.01 | -0.61% | 1.71 | 1.71 | 1.6101 | 46,736 |
| Apr 16 2024 | 1.64 | -0.01 | -0.61% | 1.59 | 1.66 | 1.59 | 190,748 |
| Apr 15 2024 | 1.65 | 0.04 | 2.48% | 1.69 | 1.69 | 1.62 | 41,812 |
| Apr 12 2024 | 1.61 | -0.03 | -1.83% | 1.628 | 1.64 | 1.61 | 52,158 |
| Apr 11 2024 | 1.64 | -0.06 | -3.76% | 1.63 | 1.68 | 1.62 | 114,714 |
| Apr 10 2024 | 1.704 | -0.01 | -0.35% | 1.685 | 1.74 | 1.67 | 69,119 |
| Apr 09 2024 | 1.71 | -0.04 | -2.29% | 1.6972 | 1.71 | 1.672 | 131,602 |
| Apr 08 2024 | 1.75 | 0.09 | 5.42% | 1.69 | 1.75 | 1.6701 | 34,098 |
| Apr 05 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.65 | 48,765 |
| Apr 04 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.75 | 1.65 | 39,818 |
| Apr 03 2024 | 1.62 | -0.20 | -10.99% | 1.60 | 1.70 | 1.5807 | 180,893 |
| Apr 02 2024 | 1.82 | -0.20 | -9.90% | 1.84 | 1.87 | 1.76 | 69,790 |
| Apr 01 2024 | 2.02 | -0.34 | -14.23% | 2.05 | 2.2946 | 1.95 | 142,371 |
| Mar 28 2024 | 2.355 | 0.57 | 31.56% | 1.75 | 2.355 | 1.75 | 160,810 |
| Mar 27 2024 | 1.79 | -0.01 | -0.56% | 1.69 | 1.80 | 1.69 | 78,848 |
| Mar 26 2024 | 1.80 | 0.04 | 2.27% | 1.68 | 1.81 | 1.68 | 118,238 |
| Mar 25 2024 | 1.76 | 0.08 | 5.01% | 1.67 | 1.76 | 1.67 | 60,713 |
| Mar 22 2024 | 1.676 | -0.02 | -1.41% | 1.69 | 1.70 | 1.6703 | 47,179 |
| Mar 21 2024 | 1.70 | -0.01 | -0.58% | 1.67 | 1.72 | 1.67 | 51,218 |
| Mar 20 2024 | 1.71 | 0.03 | 1.79% | 1.68 | 1.72 | 1.6772 | 41,098 |
| Mar 19 2024 | 1.68 | 0.07 | 4.35% | 1.64 | 1.68 | 1.64 | 96,988 |
| Mar 18 2024 | 1.61 | 0.02 | 1.26% | 1.61 | 1.63 | 1.61 | 26,673 |
| Mar 15 2024 | 1.59 | 0.01 | 0.63% | 1.595 | 1.6494 | 1.59 | 43,937 |
| Mar 14 2024 | 1.58 | -0.05 | -2.77% | 1.61 | 1.61 | 1.55 | 50,631 |
| Mar 13 2024 | 1.625 | 0.04 | 2.85% | 1.5963 | 1.6592 | 1.58 | 31,687 |
| Mar 12 2024 | 1.58 | 0.01 | 0.64% | 1.56 | 1.62 | 1.56 | 51,233 |
| Mar 11 2024 | 1.57 | 0.01 | 0.64% | 1.575 | 1.60 | 1.56 | 60,347 |
| Mar 08 2024 | 1.56 | -0.04 | -2.48% | 1.595 | 1.61 | 1.55 | 330,292 |
| Mar 07 2024 | 1.5996 | 0.02 | 1.24% | 1.56 | 1.60 | 1.56 | 23,196 |
| Mar 06 2024 | 1.58 | 0.05 | 3.13% | 1.57 | 1.60 | 1.57 | 65,880 |
| Mar 05 2024 | 1.532 | 0.00 | -0.20% | 1.55 | 1.56 | 1.52 | 89,295 |
| Mar 04 2024 | 1.535 | 0.02 | 1.66% | 1.51 | 1.56 | 1.51 | 60,552 |
| Mar 01 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.53 | 1.49 | 141,858 |
| Feb 29 2024 | 1.49 | 0.00 | 0.34% | 1.48 | 1.50 | 1.47 | 73,721 |
| Feb 28 2024 | 1.485 | 0.01 | 0.34% | 1.49 | 1.49 | 1.48 | 44,028 |
| Feb 27 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.49 | 1.45 | 88,280 |
| Feb 26 2024 | 1.49 | 0.01 | 0.68% | 1.47 | 1.49 | 1.4501 | 83,831 |
| Feb 23 2024 | 1.48 | -0.02 | -1.33% | 1.52 | 1.54 | 1.445 | 42,176 |
| Feb 22 2024 | 1.50 | 0.05 | 3.59% | 1.46 | 1.50 | 1.44 | 46,675 |
