CAI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 1,433,782 |
May 15 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 5,040,974 |
May 14 2024 | 0.125 | -0.0025 | -1.96% | 0.13 | 0.13 | 0.125 | 935,410 |
May 13 2024 | 0.1275 | -0.0025 | -1.92% | 0.135 | 0.135 | 0.1275 | 1,458,224 |
May 10 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.1275 | 971,331 |
May 09 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 223,734 |
May 08 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.1225 | 650,597 |
May 07 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.125 | 577,923 |
May 06 2024 | 0.125 | -0.0025 | -1.96% | 0.125 | 0.13 | 0.1225 | 911,021 |
May 03 2024 | 0.1275 | -0.005 | -3.77% | 0.135 | 0.135 | 0.1275 | 1,121,860 |
May 02 2024 | 0.1325 | 0.0025 | 1.92% | 0.135 | 0.135 | 0.1325 | 403,154 |
May 01 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 1,147,890 |
Apr 30 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.13 | 1,529,896 |
Apr 29 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.13 | 2,336,773 |
Apr 26 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.125 | 1,523,832 |
Apr 24 2024 | 0.125 | 0.005 | 4.17% | 0.1225 | 0.13 | 0.12 | 2,714,883 |
Apr 23 2024 | 0.12 | -0.0025 | -2.04% | 0.125 | 0.125 | 0.12 | 398,408 |
Apr 22 2024 | 0.1225 | -0.0075 | -5.77% | 0.13 | 0.13 | 0.12 | 257,347 |
Apr 19 2024 | 0.13 | 0.005 | 4.00% | 0.12 | 0.13 | 0.12 | 1,886,513 |
Apr 18 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.12 | 2,097,443 |
Apr 17 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.125 | 0.12 | 2,504,817 |
Apr 16 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 3,411,992 |
Apr 15 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.1275 | 0.12 | 1,847,285 |
Apr 12 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.135 | 0.125 | 5,209,700 |
Apr 11 2024 | 0.13 | -0.0025 | -1.89% | 0.13 | 0.1325 | 0.125 | 1,181,800 |
Apr 10 2024 | 0.1325 | 0.0025 | 1.92% | 0.13 | 0.14 | 0.13 | 1,980,128 |
Apr 09 2024 | 0.13 | -0.02 | -13.33% | 0.15 | 0.15 | 0.13 | 3,017,874 |
Apr 08 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0.00 |
Apr 05 2024 | 0.15 | 0.005 | 3.45% | 0.145 | 0.15 | 0.14 | 5,165,524 |
Apr 04 2024 | 0.145 | 0.025 | 20.83% | 0.125 | 0.145 | 0.1225 | 9,868,672 |
Apr 03 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 4,656,479 |
Apr 02 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.125 | 0.115 | 6,117,271 |
Mar 28 2024 | 0.115 | 0.0075 | 6.98% | 0.11 | 0.12 | 0.1075 | 3,513,169 |
Mar 27 2024 | 0.1075 | -0.0125 | -10.42% | 0.11 | 0.115 | 0.105 | 8,913,601 |
Mar 26 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 963,853 |
Mar 25 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.1175 | 3,618,466 |
Mar 22 2024 | 0.125 | -0.04 | -24.24% | 0.14 | 0.14 | 0.1175 | 5,753,833 |
Mar 21 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 20 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 19 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 18 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 15 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 14 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0.00 |
Mar 13 2024 | 0.165 | 0.015 | 10.00% | 0.15 | 0.165 | 0.15 | 1,824,991 |
Mar 12 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.145 | 1,283,280 |
Mar 11 2024 | 0.155 | 0.005 | 3.33% | 0.15 | 0.155 | 0.1425 | 750,761 |
Mar 08 2024 | 0.15 | 0.0025 | 1.69% | 0.15 | 0.155 | 0.145 | 1,153,697 |
Mar 07 2024 | 0.1475 | 0.0025 | 1.72% | 0.145 | 0.15 | 0.145 | 363,523 |
Mar 06 2024 | 0.145 | -0.005 | -3.33% | 0.15 | 0.15 | 0.145 | 700,842 |
Mar 05 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.16 | 0.1475 | 772,610 |
Mar 04 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.155 | 0.15 | 559,578 |
Mar 01 2024 | 0.145 | -0.015 | -9.38% | 0.15 | 0.15 | 0.145 | 1,127,054 |
Feb 29 2024 | 0.16 | 0.01 | 6.67% | 0.155 | 0.16 | 0.155 | 337,987 |
Feb 28 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.15 | 0.145 | 136,777 |
Feb 27 2024 | 0.15 | 0.00 | 0.00% | 0.1475 | 0.155 | 0.145 | 505,881 |
Feb 26 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.155 | 0.1475 | 483,955 |
Feb 23 2024 | 0.145 | -0.0175 | -10.77% | 0.16 | 0.16 | 0.145 | 1,771,735 |
Feb 22 2024 | 0.1625 | 0.0025 | 1.56% | 0.16 | 0.165 | 0.1575 | 415,988 |
Feb 21 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.1575 | 139,455 |
Feb 20 2024 | 0.16 | -0.005 | -3.03% | 0.16 | 0.1625 | 0.155 | 781,253 |
Feb 19 2024 | 0.165 | 0.015 | 10.00% | 0.15 | 0.17 | 0.15 | 719,092 |