Register for streaming realtime charts, analysis tools, and prices.
CAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.49 | 2.44 | 319,331 |
| May 08 2024 | 2.47 | 0.04 | 1.44% | 2.44 | 2.48 | 2.395 | 505,559 |
| May 07 2024 | 2.435 | 0.12 | 5.18% | 2.33 | 2.44 | 2.33 | 1,431,461 |
| May 06 2024 | 2.315 | 0.13 | 5.95% | 2.18 | 2.32 | 2.18 | 1,086,748 |
| May 03 2024 | 2.185 | 0.00 | 0.00% | 2.19 | 2.20 | 2.165 | 172,869 |
| May 02 2024 | 2.185 | 0.02 | 1.16% | 2.175 | 2.185 | 2.155 | 113,831 |
| Apr 30 2024 | 2.16 | -0.05 | -2.04% | 2.205 | 2.205 | 2.155 | 272,405 |
| Apr 29 2024 | 2.205 | 0.04 | 1.85% | 2.165 | 2.205 | 2.165 | 288,073 |
| Apr 26 2024 | 2.165 | 0.00 | 0.23% | 2.175 | 2.18 | 2.145 | 291,184 |
| Apr 25 2024 | 2.16 | -0.03 | -1.14% | 2.175 | 2.185 | 2.135 | 228,521 |
| Apr 24 2024 | 2.185 | 0.03 | 1.39% | 2.16 | 2.195 | 2.16 | 247,231 |
| Apr 23 2024 | 2.155 | 0.00 | 0.23% | 2.155 | 2.17 | 2.145 | 183,920 |
| Apr 22 2024 | 2.15 | 0.02 | 0.94% | 2.115 | 2.16 | 2.115 | 251,794 |
| Apr 19 2024 | 2.13 | -0.03 | -1.39% | 2.135 | 2.17 | 2.12 | 238,974 |
| Apr 18 2024 | 2.16 | -0.01 | -0.46% | 2.155 | 2.17 | 2.145 | 103,286 |
| Apr 17 2024 | 2.17 | 0.03 | 1.40% | 2.13 | 2.175 | 2.12 | 524,614 |
| Apr 16 2024 | 2.14 | -0.01 | -0.23% | 2.165 | 2.165 | 2.10 | 534,818 |
| Apr 15 2024 | 2.145 | 0.01 | 0.47% | 2.12 | 2.165 | 2.10 | 690,296 |
| Apr 12 2024 | 2.135 | -0.03 | -1.16% | 2.185 | 2.205 | 2.125 | 629,582 |
| Apr 11 2024 | 2.16 | -0.08 | -3.36% | 2.24 | 2.255 | 2.14 | 725,580 |
| Apr 10 2024 | 2.235 | 0.07 | 3.47% | 2.18 | 2.275 | 2.155 | 1,986,166 |
| Apr 09 2024 | 2.16 | 0.04 | 1.89% | 2.10 | 2.18 | 2.10 | 719,042 |
| Apr 08 2024 | 2.12 | 0.02 | 0.95% | 2.09 | 2.12 | 2.085 | 267,843 |
| Apr 05 2024 | 2.10 | -0.02 | -0.71% | 2.11 | 2.11 | 2.075 | 430,269 |
| Apr 04 2024 | 2.115 | -0.01 | -0.47% | 2.11 | 2.17 | 2.11 | 614,339 |
| Apr 03 2024 | 2.125 | 0.04 | 1.67% | 2.08 | 2.13 | 2.065 | 399,372 |
| Apr 02 2024 | 2.09 | 0.09 | 4.50% | 2.00 | 2.13 | 1.992 | 3,228,388 |
| Mar 28 2024 | 2.00 | 0.00 | 0.20% | 1.994 | 2.00 | 1.98 | 703,255 |
| Mar 27 2024 | 1.996 | 0.01 | 0.60% | 1.988 | 2.00 | 1.976 | 389,833 |
| Mar 26 2024 | 1.984 | 0.01 | 0.61% | 1.976 | 1.988 | 1.96 | 334,800 |
| Mar 25 2024 | 1.972 | 0.05 | 2.39% | 1.946 | 1.986 | 1.93 | 477,499 |
| Mar 22 2024 | 1.926 | 0.03 | 1.48% | 1.906 | 1.956 | 1.90 | 568,853 |
| Mar 21 2024 | 1.898 | 0.04 | 2.15% | 1.864 | 1.906 | 1.856 | 384,097 |
| Mar 20 2024 | 1.858 | -0.02 | -1.17% | 1.88 | 1.89 | 1.842 | 410,575 |
| Mar 19 2024 | 1.88 | 0.02 | 1.08% | 1.852 | 1.882 | 1.836 | 202,197 |
| Mar 18 2024 | 1.86 | 0.07 | 4.14% | 1.796 | 1.862 | 1.774 | 638,628 |
| Mar 15 2024 | 1.786 | -0.01 | -0.45% | 1.794 | 1.798 | 1.786 | 601,689 |
| Mar 14 2024 | 1.794 | 0.01 | 0.67% | 1.78 | 1.806 | 1.78 | 237,737 |
| Mar 13 2024 | 1.782 | 0.01 | 0.34% | 1.774 | 1.796 | 1.774 | 191,069 |
| Mar 12 2024 | 1.776 | 0.00 | 0.00% | 1.778 | 1.798 | 1.776 | 136,943 |
| Mar 11 2024 | 1.776 | -0.03 | -1.55% | 1.814 | 1.814 | 1.774 | 109,523 |
| Mar 08 2024 | 1.804 | 0.01 | 0.33% | 1.812 | 1.814 | 1.784 | 149,187 |
| Mar 07 2024 | 1.798 | 0.00 | 0.11% | 1.794 | 1.82 | 1.78 | 164,927 |
| Mar 06 2024 | 1.796 | 0.00 | -0.11% | 1.792 | 1.798 | 1.776 | 218,213 |
| Mar 05 2024 | 1.798 | 0.00 | 0.00% | 1.802 | 1.804 | 1.774 | 478,181 |
| Mar 04 2024 | 1.798 | 0.01 | 0.56% | 1.776 | 1.798 | 1.774 | 211,176 |
| Mar 01 2024 | 1.788 | 0.02 | 1.02% | 1.788 | 1.79 | 1.776 | 128,269 |
| Feb 29 2024 | 1.77 | -0.01 | -0.67% | 1.798 | 1.798 | 1.77 | 161,203 |
| Feb 28 2024 | 1.782 | -0.01 | -0.67% | 1.79 | 1.802 | 1.778 | 124,929 |
| Feb 27 2024 | 1.794 | -0.02 | -1.32% | 1.818 | 1.818 | 1.78 | 182,533 |
| Feb 26 2024 | 1.818 | 0.01 | 0.78% | 1.838 | 1.838 | 1.806 | 75,828 |
| Feb 23 2024 | 1.804 | -0.01 | -0.33% | 1.808 | 1.826 | 1.80 | 165,697 |
| Feb 22 2024 | 1.81 | -0.02 | -0.98% | 1.814 | 1.834 | 1.81 | 226,998 |
| Feb 21 2024 | 1.828 | 0.01 | 0.44% | 1.82 | 1.828 | 1.80 | 119,336 |
| Feb 20 2024 | 1.82 | -0.01 | -0.55% | 1.824 | 1.838 | 1.816 | 155,811 |
| Feb 19 2024 | 1.83 | 0.01 | 0.55% | 1.822 | 1.85 | 1.81 | 202,349 |
| Feb 16 2024 | 1.82 | 0.00 | -0.11% | 1.808 | 1.834 | 1.808 | 208,549 |
| Feb 15 2024 | 1.822 | 0.00 | 0.00% | 1.816 | 1.834 | 1.814 | 156,570 |
| Feb 14 2024 | 1.822 | 0.05 | 3.05% | 1.798 | 1.832 | 1.778 | 310,996 |
| Feb 13 2024 | 1.768 | -0.01 | -0.45% | 1.758 | 1.78 | 1.754 | 176,828 |
| Feb 12 2024 | 1.776 | 0.02 | 1.37% | 1.76 | 1.784 | 1.756 | 145,840 |
